CTCP Tập đoàn Đất Xanh (dxg)

10.60
-0.20
(-1.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.15 -1.37% 262,708,000 -26,030,636 -298.0
10.55
15.50
10.60
2 tháng
(2026-07-20) 		-0.55 -4.85% 516,131,200 -35,035,636 -393.8
9.97
15.50
10.60
3 tháng
(2026-06-22) 		-2.20 -16.92% 680,581,900 -37,680,136 -429.0
9.97
15.50
10.60
6 tháng
(2026-03-23) 		-0.65 -5.66% 1,674,958,100 -50,642,136 -572.9
9.43
15.50
10.60
12 tháng
(2025-09-23) 		-9.33 -46.35% 3,927,262,400 -160,409,536 -2,460.7
9.43
20.53
10.60
24 tháng
(2024-09-30) 		-1.21 -10.09% 8,253,590,600 -71,970,984 -1,747.3
8.06
21.23
10.60
36 tháng
(2023-10-04) 		-1.32 -10.91% 11,597,068,900 -90,180,475 -2,035.9
7.73
21.23
10.60
60 tháng
(2021-10-14) 		-3.91 -26.59% 18,397,295,300 -145,513,633 -2,350.7
5.81
31.84
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
11.54
 14,571,700 11.65 11.69 11.54 1,401,200 1,264,600 2.2
17/10/2024
11.58
 27,906,400 10.79 11.58 10.79 2,823,400 904,300 29.7
16/10/2024
10.83
 4,214,800 10.75 10.83 10.68 689,100 387,400 4.5
15/10/2024
10.79
 17,276,400 10.93 11.08 10.54 509,100 2,022,300 -22.5
14/10/2024
10.90
 7,852,900 11.26 11.26 10.90 57,700 20,100 0.6
11/10/2024
11.11
 6,003,400 10.93 11.15 10.93 290,200 575,200 -4.4
10/10/2024
10.93
 6,373,000 11.22 11.22 10.93 71,200 254,300 -2.8
09/10/2024
11.11
 6,171,500 11.00 11.15 10.97 7,100 265,800 -4.0
08/10/2024
10.97
 9,941,800 10.97 11.00 10.68 208,000 440,600 -3.5
07/10/2024
10.93
 6,364,000 11.08 11.15 10.86 55,300 220,900 -2.5
04/10/2024
10.93
 8,126,700 11.04 11.22 10.93 262,600 222,800 0.6
03/10/2024
11.04
 28,867,800 11.40 11.51 10.86 242,200 435,500 -3.0
02/10/2024
11.44
 18,326,400 11.87 11.94 11.44 200,200 222,500 -0.4
01/10/2024
12.01
 13,554,900 12.16 12.19 11.80 864,400 21,000 14.1
30/09/2024
12.01
 13,239,100 11.72 12.01 11.69 690,100 69,700 10.3
27/09/2024
11.90
 25,292,100 11.94 12.12 11.72 1,995,800 617,600 22.7
26/09/2024
11.72
 15,021,500 11.72 11.87 11.65 3,640,800 158,400 57.0
25/09/2024
11.69
 28,854,900 11.44 11.80 11.40 2,525,000 134,500 38.5
24/09/2024
11.36
 7,574,500 11.18 11.36 11.18 818,300 164,000 10.3
23/09/2024
11.18
 5,989,600 11.22 11.36 11.11 480,100 496,000 -0.3
20/09/2024
11.22
 11,019,300 11.44 11.51 11.18 1,143,400 235,600 14.2
19/09/2024
11.36
 16,367,100 11.26 11.51 11.22 1,501,100 311,000 19.0
18/09/2024
11.26
 11,625,500 11.18 11.36 11.08 1,567,900 552,200 15.9
17/09/2024
11.15
 11,008,700 10.72 11.18 10.68 1,143,400 810,900 5.1
16/09/2024
10.72
 6,012,900 10.86 11.04 10.72 82,600 663,700 -8.8
13/09/2024
11.00
 14,580,300 10.57 11.04 10.47 3,779,200 44,400 56.3
12/09/2024
10.50
 4,866,200 10.86 10.86 10.50 4,400 134,200 -1.9
11/09/2024
10.72
 14,085,300 10.61 10.86 10.36 1,940,800 173,400 26.0
10/09/2024
10.65
 19,866,900 11.18 11.22 10.61 138,700 1,634,700 -22.6
09/09/2024
11.11
 8,264,100 11.04 11.22 10.90 1,150,400 139,600 15.6
06/09/2024
11.11
 10,400,300 11.18 11.26 11.00 600,900 420,600 2.8
05/09/2024
11.22
 23,401,800 11.47 11.62 11.15 415,700 1,064,800 -10.4
04/09/2024
11.44
 14,471,800 11.04 11.47 11.04 1,301,800 1,300 20.4
03/09/2024
12.98
 15,192,200 13.20 13.27 12.95 1,558,278 3,117,304 -28.2
02/09/2024
13.23
 5,922,900 13.31 13.38 13.20 18,270 369,900 -6.5
30/08/2024
11.29
 11,349,200 11.22 11.36 11.04 1,611,500 143,100 22.9
29/08/2024
11.15
 11,717,900 11.40 11.44 11.11 982,500 5,500 15.2
28/08/2024
11.40
 19,009,800 11.51 11.54 11.00 545,700 564,600 -0.4
27/08/2024
11.51
 35,761,000 11.40 11.62 11.22 3,092,500 872,700 35.4
26/08/2024
11.36
 15,894,300 11.51 11.51 11.33 8,800 382,300 -5.9
23/08/2024
11.44
 17,802,900 11.36 11.54 11.26 529,000 298,900 3.7
22/08/2024
11.36
 14,252,100 11.26 11.44 11.15 944,600 190,700 11.8
21/08/2024
11.29
 13,854,300 11.33 11.44 11.15 166,900 1,523,500 -21.3
20/08/2024
11.22
 22,888,200 10.50 11.22 10.50 587,300 698,300 -1.7
19/08/2024
10.50
 12,948,200 10.65 10.72 10.50 146,800 920,200 -11.4
16/08/2024
10.14
 12,637,900 9.49 10.14 9.49 995,000 107,900 12.1
15/08/2024
9.49
 2,631,400 9.42 9.49 9.31 320,100 28,000 3.8
14/08/2024
9.46
 2,706,000 9.71 9.71 9.42 37,800 169,500 -1.8
13/08/2024
9.67
 4,014,800 9.46 9.75 9.42 313,100 241,600 1.0
12/08/2024
9.53
 3,139,200 9.39 9.57 9.35 169,800 40,100 1.7
09/08/2024
9.57
 4,048,000 9.46 9.60 9.39 179,900 54,600 1.7
08/08/2024
9.35
 5,607,400 9.46 9.71 9.28 126,500 96,600 0.4
07/08/2024
9.49
 4,849,500 9.35 9.53 9.21 316,300 37,500 3.7
06/08/2024
9.28
 7,126,700 8.92 9.35 8.67 698,900 100,200 7.6
05/08/2024
8.78
 11,369,600 9.21 9.31 8.78 80,200 377,800 -3.8
02/08/2024
9.42
 8,578,000 9.21 9.46 9.03 40,000 2,719,300 -34.6
01/08/2024
9.39
 8,922,200 9.96 10.03 9.28 275,000 659,900 -5.2
31/07/2024
9.96
 3,915,900 10.03 10.14 9.82 159,500 200,500 -0.6
30/07/2024
9.85
 7,637,700 10.11 10.21 9.71 256,300 95,400 2.3
29/07/2024
10.03
 4,859,600 10.21 10.29 10.03 256,300 95,400 2.3
26/07/2024
10.14
 6,920,700 10.29 10.32 9.96 6,000 2,408,400 -33.8
25/07/2024
10.29
 7,545,800 10.11 10.39 10.07 301,000 1,542,000 -17.5
24/07/2024
10.29
 11,142,600 9.67 10.36 9.67 109,900 359,000 -3.5
23/07/2024
9.71
 5,882,800 9.96 10.03 9.71 355,900 2,174,300 -24.9
22/07/2024
9.96
 12,080,800 9.67 10.07 9.17 1,021,600 3,010,500 -26.5
19/07/2024
9.71
 6,322,700 10.11 10.14 9.67 35,800 3,352,400 -45.2
18/07/2024
10.14
 5,432,400 9.71 10.14 9.67 502,100 0 6.8
17/07/2024
9.71
 11,473,300 10.00 10.14 9.57 571,700 1,022,100 -6.2
16/07/2024
10.03
 9,973,800 10.32 10.36 10.03 15,400 933,800 -13.0
15/07/2024
10.29
 3,802,100 10.43 10.54 10.29 8,900 547,000 -7.8
12/07/2024
10.47
 3,251,100 10.61 10.68 10.47 8,500 175,300 -2.5
11/07/2024
10.57
 7,098,700 10.43 10.75 10.43 84,600 625,200 -8.0
10/07/2024
10.39
 7,442,900 10.43 10.54 10.29 8,500 2,545,700 -36.8
09/07/2024
10.39
 8,320,300 10.36 10.65 10.29 104,000 2,387,900 -33.2
08/07/2024
10.36
 28,422,400 10.72 10.79 10.21 418,900 2,639,600 -32.2
05/07/2024
10.79
 15,385,600 11.26 11.29 10.65 277,900 3,087,800 -43.0
04/07/2024
11.22
 8,936,100 11.44 11.58 11.18 152,100 1,942,400 -28.3
03/07/2024
11.44
 3,043,800 11.58 11.65 11.40 31,100 891,800 -13.7
02/07/2024
11.58
 4,738,700 11.54 11.65 11.40 233,000 613,600 -6.0
01/07/2024
11.47
 2,509,600 11.51 11.51 11.36 47,100 430,600 -6.1
28/06/2024
11.51
 4,178,400 11.54 11.58 11.22 759,900 49,477 11.4
27/06/2024
11.51
 3,668,600 11.36 11.69 11.33 308,500 7,641 4.8
26/06/2024
11.36
 2,721,700 11.51 11.58 11.36 2,000 233,183 -3.7
25/06/2024
11.47
 3,641,000 11.51 11.58 11.44 305,300 395,983 -1.4
24/06/2024
11.51
 7,866,200 11.40 11.65 11.33 47,000 455,717 -6.5
21/06/2024
11.40
 5,194,900 11.51 11.62 11.40 375,200 928,633 -8.8
20/06/2024
11.51
 6,642,600 11.62 11.72 11.40 600 921,603 -14.7
19/06/2024
11.54
 5,155,900 11.65 11.76 11.51 2,000 695,200 -11.2
18/06/2024
11.65
 3,418,700 11.69 11.80 11.65 22,400 215,120 -3.1
17/06/2024
11.65
 5,721,100 11.87 11.90 11.65 9,200 227,500 -3.6
14/06/2024
11.87
 6,370,900 12.16 12.19 11.87 19,600 132,430 -1.9
13/06/2024
12.16
 9,080,800 12.16 12.30 12.08 0 0 0
12/06/2024
12.05
 4,846,900 11.94 12.08 11.83 370,089 8,600 6.0
11/06/2024
11.87
 6,084,000 11.98 12.05 11.80 307,100 88,288 3.6
10/06/2024
11.94
 5,949,000 12.08 12.12 11.94 71,578 889,900 -13.7
07/06/2024
12.01
 3,895,900 12.08 12.12 11.94 2,100 170,011 -2.8
06/06/2024
11.98
 6,341,400 12.12 12.19 11.94 3,300 233,700 -3.9
05/06/2024
12.08
 6,893,300 12.30 12.34 12.08 9,400 114,400 -1.8
04/06/2024
12.26
 4,689,800 12.41 12.44 12.26 3,700 25,900 -0.4
03/06/2024
12.34
 10,266,300 12.23 12.48 12.16 420,000 11,100 7.0

Chính sách bảo mật | Điều khoản sử dụng |