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)
04/01/2024
13.81
 22,169,900 13.81 14.10 13.74 61,000 1,181,500 -21.6
03/01/2024
13.77
 8,897,400 13.67 13.81 13.59 175,200 1,377,700 -22.9
02/01/2024
13.70
 13,229,300 13.95 14.03 13.63 8,500 500 0.2
29/12/2023
13.92
 14,829,100 13.74 13.99 13.67 2,227,000 1,666,000 10.8
28/12/2023
13.70
 9,569,500 13.63 13.81 13.56 347,900 57,600 5.5
27/12/2023
13.59
 9,099,200 13.77 13.81 13.59 7,600 71,400 -1.2
26/12/2023
13.74
 8,821,300 13.77 13.81 13.56 470,700 383,600 1.7
25/12/2023
13.63
 10,096,300 13.49 13.81 13.38 32,600 44,000 -0.2
22/12/2023
13.49
 11,797,500 13.85 13.88 13.49 22,800 728,300 -13.5
21/12/2023
13.81
 8,317,100 13.63 13.81 13.56 13,200 526,800 -9.8
20/12/2023
13.77
 9,062,600 13.67 13.92 13.67 13,400 8,200 0.1
19/12/2023
13.63
 8,971,600 13.38 13.63 13.23 91,600 160,300 -1.3
18/12/2023
13.41
 7,971,500 13.49 13.56 13.31 1,900 544,400 -10.1
15/12/2023
13.41
 11,372,200 13.16 13.63 13.13 458,800 286,800 3.2
14/12/2023: Quyền mua cổ phiếu: 6/1 Giá: 12 (Volume + 16.67%, Ratio=0.17)
14/12/2023
13.13
 14,833,600 13.59 13.63 13.13 75,500 505,600 -8.0
13/12/2023
13.01
 24,682,000 13.35 13.42 12.97 299,200 335,600 -0.8
12/12/2023
13.25
 17,098,700 13.21 13.49 13.21 90,600 1,320,300 -24.1
11/12/2023
13.18
 26,032,700 13.55 13.55 13.11 649,500 1,346,700 -13.7
08/12/2023
13.62
 30,907,400 14.00 14.03 13.42 366,300 319,700 0.9
07/12/2023
13.96
 36,084,500 14.58 14.61 13.62 664,700 1,067,500 -8.5
06/12/2023
14.51
 24,909,300 14.37 14.61 14.20 193,300 2,100,100 -40.1
05/12/2023
14.37
 35,007,200 14.06 14.44 14.00 253,500 3,893,000 -76.3
04/12/2023
14.06
 21,264,100 13.69 14.27 13.66 642,800 1,539,700 -18.3
01/12/2023
13.52
 34,597,100 13.62 13.72 13.14 319,900 1,886,400 -30.6
30/11/2023
13.62
 16,807,100 13.62 13.96 13.55 843,800 179,200 13.5
29/11/2023
13.55
 10,912,100 13.49 13.72 13.42 15,400 977,900 -19.1
28/11/2023
13.45
 16,867,800 13.21 13.49 12.70 406,800 1,317,800 -17.5
27/11/2023
13.21
 10,757,400 13.62 13.79 13.21 9,500 259,500 -5.0
24/11/2023
13.62
 26,456,200 13.52 13.62 12.94 557,200 372,100 3.6
23/11/2023
13.45
 22,132,100 14.58 14.58 13.45 740,100 1,236,800 -10.8
22/11/2023
14.44
 38,019,000 13.72 14.51 13.72 364,400 250,900 2.2
21/11/2023
13.79
 14,498,700 13.93 13.93 13.69 303,100 364,600 -1.3
20/11/2023
13.72
 16,093,200 13.01 13.79 13.01 1,139,600 100,800 20.5
17/11/2023
13.49
 30,892,700 14.00 14.10 13.28 185,600 1,775,300 -32.2
16/11/2023
14.00
 16,578,900 13.52 14.03 13.49 0 0 0
15/11/2023
13.69
 23,838,600 14.00 14.03 13.52 2,925,000 268,600 53.6
14/11/2023
13.59
 21,880,800 13.96 14.00 13.42 2,057,500 518,100 30.6
13/11/2023
13.72
 19,059,000 13.62 13.93 13.14 387,700 1,125,200 -14.9
10/11/2023
13.49
 33,520,200 13.08 14.17 13.08 641,900 94,500 10.8
09/11/2023
13.25
 26,654,800 13.14 13.76 13.04 550,900 975,800 -8.5
08/11/2023
12.94
 20,952,200 12.09 12.94 12.02 757,400 252,100 9.4
07/11/2023
12.12
 15,342,900 12.29 12.53 12.09 275,500 718,800 -8.0
06/11/2023
12.43
 13,093,400 12.53 12.53 12.12 130,200 501,800 -6.7
03/11/2023
12.29
 20,783,600 12.40 12.57 12.12 1,011,700 200,500 14.8
02/11/2023
12.26
 20,813,900 11.78 12.26 11.65 1,422,000 19,300 24.8
01/11/2023
11.48
 15,757,300 11.48 11.54 10.76 110,500 907,500 -13.0
31/10/2023
11.34
 20,386,600 11.54 11.78 11.31 1,734,500 560,300 19.9
30/10/2023
11.34
 14,385,500 11.68 12.02 11.34 525,500 288,100 3.9
27/10/2023
11.85
 19,859,100 11.41 11.85 11.10 604,200 338,700 4.7
26/10/2023
11.10
 32,224,300 11.37 11.41 10.86 1,162,400 447,900 11.6
25/10/2023
11.68
 12,888,400 12.06 12.23 11.61 20,400 499,700 -8.5
24/10/2023
12.06
 14,225,600 11.61 12.09 11.58 388,400 318,700 1.1
23/10/2023
11.51
 16,810,800 11.51 11.99 11.41 5,000 1,051,000 -18.0
20/10/2023
11.41
 13,188,000 10.86 11.41 10.80 913,500 316,400 9.9
19/10/2023
10.69
 15,207,000 10.62 11.14 10.45 1,280,900 25,300 19.9
18/10/2023
10.56
 20,398,400 11.31 11.48 10.42 2,015,000 7,000 32.2
17/10/2023
11.17
 10,402,500 11.99 12.19 11.17 604,000 100 10.6
16/10/2023
11.88
 11,844,800 12.57 12.60 11.88 8,900 762,700 -13.6
13/10/2023
12.50
 14,208,800 11.92 12.67 11.75 658,900 78,700 10.5
12/10/2023
12.19
 15,774,300 12.19 12.53 12.12 45,500 584,100 -9.7
11/10/2023
12.09
 11,323,900 11.65 12.09 11.44 987,400 71,100 15.6
10/10/2023
11.58
 11,513,600 12.02 12.02 11.58 13,500 270,000 -4.4
09/10/2023
11.78
 10,646,700 11.44 11.85 11.41 226,200 276,600 -0.8
06/10/2023
11.37
 17,452,000 11.31 11.58 10.86 2,581,200 1,925,000 10.4
05/10/2023
11.31
 19,757,800 12.26 12.29 11.31 625,100 2,022,000 -24.2
04/10/2023
12.12
 17,189,100 11.44 12.33 11.44 1,012,800 12,500 17.4
03/10/2023
12.09
 19,361,200 12.80 12.84 12.09 546,600 1,424,800 -16.0
02/10/2023
12.97
 9,110,600 12.87 13.25 12.80 729,100 118,700 11.6
29/09/2023
12.87
 11,583,600 13.11 13.18 12.67 1,397,100 116,800 24.3
28/09/2023
12.94
 15,300,500 12.94 13.11 12.43 1,585,000 1,868,900 -4.8
27/09/2023
13.08
 17,829,500 12.40 13.08 11.88 905,700 306,900 11.0
26/09/2023
12.29
 24,930,700 12.63 13.55 12.29 1,708,000 796,700 17.0
25/09/2023
13.14
 16,134,700 13.72 14.17 13.14 105,300 303,100 -4.0
22/09/2023
14.13
 30,656,300 14.71 14.92 14.13 1,038,100 1,775,100 -15.7
21/09/2023
15.19
 22,876,300 15.77 15.80 15.15 1,469,900 774,000 15.8
20/09/2023
15.73
 23,575,000 15.22 15.80 14.98 1,040,200 1,064,000 -0.5
19/09/2023
15.09
 20,999,000 15.26 15.26 14.64 1,558,100 610,300 20.8
18/09/2023
15.12
 20,642,700 14.71 15.29 14.68 0 0 0
15/09/2023
14.88
 17,316,600 14.64 15.09 14.44 1,055,700 699,600 7.7
14/09/2023
14.51
 21,553,100 14.81 14.95 14.30 883,200 197,800 14.7
13/09/2023
14.85
 23,607,800 15.29 15.46 14.30 904,500 2,071,800 -26.2
12/09/2023
15.19
 18,217,700 14.44 15.19 14.30 1,037,500 1,402,300 -8.2
11/09/2023
14.44
 36,208,700 15.39 15.46 14.44 114,700 1,794,500 -37.6
08/09/2023
15.39
 16,697,700 15.56 15.66 15.39 2,000 1,058,100 -24.1
07/09/2023
15.56
 19,940,100 15.26 15.77 15.26 164,500 561,100 -9.0
06/09/2023
15.15
 41,795,100 14.71 15.15 14.34 426,800 1,454,500 -22.3
05/09/2023
15.05
 17,014,500 15.32 15.56 15.02 49,500 1,079,500 -23.1
31/08/2023
15.15
 14,461,300 15.32 15.39 15.05 178,700 510,200 -7.4
30/08/2023
15.12
 18,623,000 14.98 15.32 14.81 1,560,500 4,300 34.5
29/08/2023
14.95
 23,367,200 15.12 15.32 14.75 1,347,800 875,300 10.5
28/08/2023
15.05
 26,856,700 14.44 15.19 14.17 3,998,600 56,700 85.1
25/08/2023
14.30
 38,048,700 13.89 14.58 13.83 5,011,200 41,100 103.3
24/08/2023
13.76
 33,768,500 12.97 13.76 12.94 1,746,100 40,700 33.5
23/08/2023
12.87
 20,565,500 13.11 13.38 12.87 193,000 655,100 -9.1
22/08/2023
13.01
 20,274,200 13.01 13.04 12.19 619,800 861,300 -4.4
21/08/2023
12.91
 21,805,000 12.80 13.18 12.33 1,599,100 874,300 13.4
18/08/2023
12.84
 48,054,300 13.59 13.79 12.84 369,400 2,009,500 -31.5
17/08/2023
13.79
 23,165,700 14.20 14.23 13.79 597,500 1,462,700 -17.9
16/08/2023
14.13
 22,605,700 13.93 14.30 13.76 781,200 272,300 10.5
15/08/2023
13.89
 24,957,600 14.03 14.23 13.79 1,278,700 316,100 19.8

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