CTCP Tập đoàn Đất Xanh (dxg)

9.90
0.04
(0.41%)
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
(2026-10-05) 		-0.12 -1.20% 210,111,000 -7,649,978 8.8
9.61
10.60
9.90
2 tháng
(2026-09-03) 		-1.94 -16.44% 426,890,900 -38,132,878 -335.9
9.61
11.80
9.90
3 tháng
(2026-08-04) 		-1.04 -9.54% 617,965,800 -41,831,978 -379.9
9.61
12.10
9.90
6 tháng
(2026-05-06) 		-4 -28.86% 1,362,831,400 -67,151,378 -677.1
9.61
14.21
9.90
12 tháng
(2025-11-07) 		-6.72 -40.53% 3,157,067,500 -164,116,178 -2,260.1
9.61
17.24
9.90
24 tháng
(2024-11-12) 		-1.68 -14.59% 7,776,777,900 -94,065,526 -1,912.7
9.22
21.23
9.90
36 tháng
(2023-11-20) 		-3.86 -28.15% 10,896,404,700 -120,430,761 -2,332.3
8.78
21.23
9.90
60 tháng
(2021-11-29) 		-10.98 -52.69% 17,824,443,200 -163,379,405 -2,362.0
5.81
31.84
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2024
12.08
 4,875,200 12.16 12.19 12.01 112,300 48,200 1.1
30/05/2024
12.12
 8,309,900 11.98 12.16 11.87 903,800 25,600 14.7
29/05/2024
12.12
 8,479,200 12.12 12.34 12.05 101,700 869,200 -13.0
28/05/2024
12.08
 5,129,400 12.05 12.19 11.98 199,000 207,300 -0.1
27/05/2024
11.90
 6,062,400 12.01 12.08 11.83 51,800 434,500 -6.4
24/05/2024
12.01
 14,823,800 12.41 12.59 11.76 36,300 1,309,900 -21.5
23/05/2024
12.52
 7,116,000 12.62 12.62 12.37 15,400 727,900 -12.3
22/05/2024
12.59
 16,274,700 12.41 12.77 12.34 344,800 123,700 3.9
21/05/2024
12.41
 8,910,100 12.52 12.52 12.23 240,800 71,500 2.9
20/05/2024
12.52
 9,282,700 12.66 12.73 12.48 19,700 551,300 -9.3
16/05/2024
12.41
 8,211,500 12.44 12.59 12.34 1,769,100 21,200 30.3
15/05/2024
12.30
 8,526,000 12.34 12.44 12.23 457,000 1,416,100 -16.4
14/05/2024
12.30
 8,002,800 12.16 12.37 12.08 1,127,800 242,900 15.1
13/05/2024
12.12
 5,492,900 12.12 12.23 11.94 38,800 315,800 -4.7
10/05/2024
12.08
 8,581,900 12.08 12.23 11.90 1,730,500 1,451,100 4.9
09/05/2024
11.94
 6,492,900 12.23 12.30 11.90 610,000 311,100 5.0
08/05/2024
12.16
 12,069,500 12.08 12.34 11.87 161,600 1,676,000 -25.3
07/05/2024
12.23
 5,354,700 12.30 12.34 12.08 16,900 196,100 -3.0
06/05/2024
12.30
 10,394,900 11.87 12.30 11.87 1,430,000 6,000 24.0
03/05/2024
11.80
 7,983,700 11.94 12.19 11.80 45,700 406,100 -6.0
02/05/2024
11.80
 7,059,700 11.62 11.80 11.44 172,300 626,800 -7.3
26/04/2024
11.62
 7,502,300 11.58 11.94 11.54 317,800 491,100 -2.9
25/04/2024
11.76
 6,878,500 11.90 11.90 11.58 196,600 486,100 -4.8
24/04/2024
11.90
 12,137,600 11.44 11.90 11.15 1,696,400 324,400 22.1
23/04/2024
11.15
 11,676,900 11.58 11.65 11.15 270,500 2,098,900 -29.1
22/04/2024
11.51
 13,352,000 11.51 11.65 11.40 349,400 244,300 1.7
19/04/2024
11.22
 19,855,100 11.72 11.98 11.22 902,700 1,592,600 -11.1
17/04/2024
12.01
 17,736,000 12.80 12.84 12.01 705,700 1,131,700 -7.6
16/04/2024
12.70
 25,425,100 13.02 13.16 12.37 948,400 114,900 14.8
15/04/2024
13.27
 19,178,100 14.10 14.24 13.27 357,600 34,600 6.1
12/04/2024
14.24
 10,054,000 13.99 14.24 13.88 8,000 74,100 -1.3
11/04/2024
13.85
 15,776,200 13.81 14.10 13.74 25,000 325,700 -5.8
10/04/2024
14.10
 11,006,200 14.49 14.53 14.10 8,000 1,117,300 -22.2
09/04/2024
14.49
 10,780,300 14.24 14.49 14.06 38,600 373,400 -6.6
08/04/2024
14.21
 12,185,200 14.31 14.39 14.13 834,200 283,300 10.9
05/04/2024
14.31
 21,552,800 14.21 14.60 14.03 1,923,300 1,368,000 11.3
04/04/2024
14.42
 26,501,300 14.39 14.67 13.95 4,045,200 1,694,500 47.0
03/04/2024
14.39
 24,047,600 15.00 15.00 14.39 2,190,800 765,300 29.2
02/04/2024
14.96
 28,182,900 14.42 14.96 14.24 3,760,900 869,000 58.8
01/04/2024
14.53
 24,299,000 14.17 14.67 14.17 1,673,500 464,000 24.4
29/03/2024
14.28
 13,378,200 14.39 14.42 14.10 1,119,200 503,800 12.2
28/03/2024
14.39
 16,964,900 14.78 14.78 14.31 120,000 358,900 -4.8
27/03/2024
14.60
 21,338,000 14.35 14.60 14.17 173,900 176,400 0.0
26/03/2024
14.28
 17,655,700 14.17 14.46 13.95 746,800 1,702,300 -18.9
25/03/2024
14.17
 33,203,800 14.42 14.71 13.99 1,073,800 1,690,600 -12.6
22/03/2024
14.28
 30,550,900 14.24 14.28 13.88 353,200 351,100 0.1
21/03/2024
14.03
 38,130,900 13.63 14.06 13.41 3,008,600 1,066,500 37.8
20/03/2024
13.49
 12,371,300 13.38 13.52 13.20 396,500 74,700 6.0
19/03/2024
13.31
 11,642,400 13.81 13.88 13.31 8,700 266,000 -4.9
18/03/2024
13.67
 36,188,500 13.27 13.88 13.09 3,694,200 2,174,900 28.4
15/03/2024
13.16
 29,126,500 13.02 13.56 13.02 1,897,300 2,165,000 -4.7
14/03/2024
13.02
 12,184,100 13.09 13.23 12.88 67,200 1,476,300 -25.5
13/03/2024
13.05
 10,290,400 12.59 13.09 12.59 540,600 228,400 5.6
12/03/2024
12.59
 12,940,100 12.59 12.80 12.44 707,800 478,900 4.0
11/03/2024
12.77
 9,527,700 12.98 13.02 12.77 907,200 3,008,900 -37.8
08/03/2024
12.98
 15,192,200 13.20 13.27 12.95 1,558,278 3,117,304 -28.2
07/03/2024
13.20
 10,825,400 13.05 13.23 12.95 864,500 1,694,200 -15.0
06/03/2024
13.05
 7,218,600 13.31 13.34 13.02 733,900 519,000 3.9
05/03/2024
13.34
 8,080,200 13.45 13.45 13.23 916,400 1,330,000 -7.7
04/03/2024
13.41
 15,821,900 13.38 13.63 13.38 1,431,800 609,543 15.5
01/03/2024
13.27
 9,354,500 13.16 13.31 13.05 602,500 1,006,737 -7.4
29/02/2024
13.13
 13,441,400 13.05 13.23 12.98 1,322,700 142,600 21.5
28/02/2024
12.98
 6,988,100 13.16 13.20 12.95 612,800 528,049 1.5
27/02/2024
13.09
 11,252,700 12.95 13.16 12.80 1,149,900 2,045,165 -16.0
26/02/2024
12.84
 9,100,800 13.02 13.05 12.70 21,100 1,141,700 -20.0
23/02/2024
12.98
 14,311,400 13.31 13.38 12.95 1,057,500 567,327 9.1
22/02/2024
13.31
 7,650,300 13.56 13.56 13.31 29,100 1,029,917 -18.7
21/02/2024
13.49
 7,741,200 13.70 13.70 13.45 53,200 334,653 -5.3
20/02/2024
13.63
 14,048,900 13.59 13.74 13.45 170,900 1,599,486 -27.1
19/02/2024
13.52
 7,335,500 13.70 13.70 13.45 77,213 197,604 -2.3
16/02/2024
13.63
 13,947,300 13.52 13.81 13.52 1,075,300 198,126 16.7
15/02/2024
13.45
 6,615,900 13.38 13.52 13.27 54,200 73,780 -0.4
07/02/2024
13.23
 5,922,900 13.31 13.38 13.20 18,270 369,900 -6.5
06/02/2024
13.27
 5,622,600 13.27 13.45 13.23 8,200 20,362 -0.2
05/02/2024
13.27
 8,436,600 13.31 13.45 13.13 39,700 305,000 -4.9
02/02/2024
13.34
 10,703,200 13.45 13.77 13.34 145,700 1,260,224 -20.9
01/02/2024
13.38
 4,879,800 13.31 13.41 13.27 164,000 386,300 -4.1
31/01/2024
13.31
 10,369,200 13.59 13.63 13.31 96,800 1,264,100 -21.8
30/01/2024
13.49
 5,442,700 13.52 13.56 13.38 4,300 1,093,200 -20.3
29/01/2024
13.49
 4,448,200 13.70 13.74 13.49 400 187,400 -3.5
26/01/2024
13.63
 5,662,000 13.59 13.77 13.52 517,200 9,300 9.6
25/01/2024
13.52
 8,004,800 13.52 13.63 13.45 1,000,200 1,018,700 -0.3
24/01/2024
13.59
 6,772,100 13.67 13.74 13.52 71,700 24,400 0.9
23/01/2024
13.67
 4,492,800 13.88 13.92 13.59 100 22,600 -0.4
22/01/2024
13.81
 10,849,600 13.70 13.81 13.41 24,700 8,100 0.3
19/01/2024
13.63
 7,626,900 13.88 13.88 13.63 439,300 31,000 7.8
18/01/2024
13.81
 12,064,900 13.77 13.88 13.59 795,300 23,600 14.8
17/01/2024
13.63
 7,145,600 13.67 13.81 13.52 66,600 66,700 0.0
16/01/2024
13.67
 8,063,000 13.31 13.67 13.27 43,500 1,000 0.8
15/01/2024
13.38
 10,468,600 13.63 13.74 13.38 1,131,000 16,600 21.0
12/01/2024
13.52
 25,879,300 13.67 13.70 13.38 1,760,800 485,300 24.0
11/01/2024
13.85
 10,382,100 14.03 14.03 13.74 103,600 833,700 -14.1
10/01/2024
14.03
 14,997,400 14.17 14.17 13.70 415,200 500,700 -1.6
09/01/2024
14.17
 20,274,800 14.28 14.39 14.03 2,511,100 617,500 37.4
08/01/2024
14.21
 22,510,900 14.13 14.42 14.03 620,500 923,400 -5.9
05/01/2024
13.95
 15,039,200 13.81 14.10 13.77 7,000 1,009,600 -19.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc