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)
14/08/2023
13.89
 28,865,500 14.03 14.40 13.89 28,400 1,673,700 -34.3
11/08/2023
13.79
 36,552,300 13.04 13.79 12.80 1,156,600 82,400 21.0
10/08/2023
12.91
 22,831,100 12.97 13.35 12.91 579,600 560,300 0.5
09/08/2023
12.94
 24,115,900 12.77 13.18 12.60 756,600 3,000 14.4
08/08/2023
12.77
 28,372,300 13.08 13.14 12.77 557,200 1,549,400 -18.8
07/08/2023
13.04
 27,931,700 13.32 13.38 12.87 546,800 4,442,300 -74.6
04/08/2023
13.21
 31,339,300 13.08 13.28 12.80 448,000 174,900 5.3
03/08/2023
12.74
 29,977,900 12.67 13.08 12.50 154,700 289,300 -2.5
02/08/2023
12.63
 26,997,200 12.29 12.70 12.29 1,780,800 46,600 31.9
01/08/2023
12.29
 27,127,500 12.94 12.94 12.29 285,500 379,400 -1.7
31/07/2023
12.94
 30,798,100 12.91 13.04 12.60 167,400 181,100 -0.3
28/07/2023
12.91
 29,549,600 12.43 12.94 12.40 247,600 287,300 -0.7
27/07/2023
12.29
 43,731,700 11.65 12.29 11.58 2,212,000 115,800 36.8
26/07/2023
11.51
 21,618,800 11.34 11.54 11.20 708,200 24,800 11.4
25/07/2023
11.31
 23,482,600 11.51 11.54 11.24 643,900 72,800 9.5
24/07/2023
11.51
 22,237,200 11.37 11.68 11.34 78,000 132,400 -0.9
21/07/2023
11.20
 25,024,300 10.90 11.37 10.83 167,100 293,600 -2.0
20/07/2023
10.83
 17,625,400 10.69 10.86 10.62 700,300 1,438,500 -11.6
19/07/2023
10.69
 30,400,300 11.24 11.27 10.69 207,300 342,100 -2.2
18/07/2023
11.14
 23,183,600 11.10 11.31 10.97 455,900 510,200 -0.9
17/07/2023
11.10
 26,341,200 10.86 11.31 10.83 966,300 1,027,200 -1.0
14/07/2023
10.73
 22,174,000 10.69 10.80 10.56 183,800 384,100 -3.1
13/07/2023
10.59
 26,698,800 10.25 10.66 10.22 373,700 308,100 1.0
12/07/2023
10.18
 12,744,300 10.28 10.35 10.05 71,900 564,600 -7.3
11/07/2023
10.22
 11,787,800 10.49 10.49 10.18 12,700 269,200 -3.9
10/07/2023
10.35
 16,551,500 10.15 10.56 10.08 46,600 1,616,100 -23.9
07/07/2023
10.11
 11,730,100 10.01 10.11 9.71 370,400 203,000 2.6
06/07/2023
9.94
 15,475,500 10.32 10.39 9.91 19,800 352,400 -4.9
05/07/2023
10.32
 10,656,100 10.49 10.52 10.28 468,700 171,500 4.5
04/07/2023
10.42
 11,906,000 10.08 10.42 10.08 492,500 3,000 7.4
03/07/2023
10.15
 8,983,500 10.18 10.25 10.01 145,300 50,000 1.4
30/06/2023
10.11
 11,517,400 10.08 10.22 10.01 1,102,700 7,200 16.3
29/06/2023
10.15
 22,676,400 10.56 10.62 10.15 82,000 563,800 -7.3
28/06/2023
10.59
 17,182,000 10.76 10.97 10.59 294,700 671,300 -5.9
27/06/2023
10.69
 14,176,900 10.80 10.83 10.52 59,000 208,800 -2.3
26/06/2023
10.76
 23,373,200 10.69 10.86 10.35 129,900 620,500 -7.6
23/06/2023
10.76
 17,345,700 10.90 10.90 10.62 750,000 54,600 11.0
22/06/2023
10.90
 30,855,600 10.59 10.97 10.52 494,700 130,800 5.8
21/06/2023
10.45
 20,210,700 10.39 10.56 10.28 323,700 27,000 4.5
20/06/2023
10.39
 25,944,000 9.98 10.39 9.91 1,638,800 12,300 24.3
19/06/2023
9.88
 12,147,100 9.81 10.01 9.74 269,700 1,800 3.9
16/06/2023
9.71
 19,437,800 9.84 10.05 9.71 1,006,200 32,100 14.2
15/06/2023
9.67
 15,124,300 9.81 9.84 9.54 30,200 644,600 -8.7
14/06/2023
9.81
 13,436,900 10.01 10.15 9.81 96,000 583,900 -7.1
13/06/2023
9.88
 16,159,300 9.88 10.05 9.74 161,000 170,300 -0.1
12/06/2023
9.74
 13,643,100 9.94 9.94 9.57 100,600 1,099,900 -14.2
09/06/2023
9.88
 20,170,800 9.88 9.98 9.54 18,600 978,900 -13.8
08/06/2023
9.88
 23,353,700 10.49 10.49 9.88 211,000 381,900 -2.6
07/06/2023
10.35
 22,378,800 10.18 10.62 10.15 134,900 112,600 0.3
06/06/2023
10.15
 17,300,100 9.94 10.15 9.84 217,800 1,521,100 -19.1
05/06/2023
9.98
 29,658,400 10.42 10.42 9.94 3,700 570,800 -8.5
02/06/2023
10.32
 20,982,900 10.49 10.56 10.22 281,400 675,800 -5.9
01/06/2023
10.32
 18,464,800 10.15 10.35 10.11 36,100 429,900 -5.9
31/05/2023
10.15
 15,095,200 10.18 10.35 10.11 10,700 423,600 -6.2
30/05/2023
10.18
 30,195,200 10.18 10.35 10.05 402,300 1,110,400 -10.6
29/05/2023
9.94
 13,239,800 9.98 10.05 9.88 224,100 145,100 1.2
26/05/2023
9.84
 20,069,400 9.54 10.01 9.50 492,000 2,081,600 -22.7
25/05/2023
9.47
 12,625,100 9.64 9.71 9.40 54,700 1,210,200 -16.3
24/05/2023
9.64
 14,052,500 9.64 9.84 9.57 440,700 1,402,100 -13.7
23/05/2023
9.57
 15,454,300 9.74 9.81 9.50 95,100 1,132,500 -14.7
22/05/2023
9.71
 10,104,000 9.67 9.81 9.60 3,500 587,800 -8.3
19/05/2023
9.60
 11,904,400 9.47 9.67 9.23 107,600 401,400 -4.0
18/05/2023
9.40
 17,437,500 9.57 9.67 9.36 149,500 1,145,200 -13.9
17/05/2023
9.50
 25,967,300 9.91 10.15 9.50 12,700 759,900 -10.9
16/05/2023
9.88
 17,434,500 9.67 9.88 9.60 398,700 515,500 -1.7
15/05/2023
9.64
 20,517,500 10.08 10.08 9.64 38,500 889,300 -12.3
12/05/2023
9.98
 17,450,200 9.84 9.98 9.77 199,000 146,100 0.8
11/05/2023
9.88
 26,891,900 9.77 10.18 9.64 2,100,800 805,400 18.9
10/05/2023
9.74
 34,729,700 9.19 9.74 9.19 978,400 874,100 1.4
09/05/2023
9.13
 9,641,200 9.19 9.23 8.99 25,900 868,800 -11.2
08/05/2023
9.09
 22,267,300 9.09 9.40 8.99 951,300 1,016,800 -0.8
05/05/2023
8.99
 12,286,400 9.06 9.16 8.92 15,200 135,200 -1.6
04/05/2023
9.06
 19,065,000 9.06 9.33 8.96 86,800 460,600 -5.0
28/04/2023
9.19
 21,300,400 9.02 9.36 9.02 1,685,000 413,300 17.3
27/04/2023
8.99
 30,213,700 8.65 9.16 8.58 1,278,800 119,900 15.3
26/04/2023
8.58
 7,815,100 8.58 8.65 8.45 1,735,030 2,069,070 -4.2
25/04/2023
8.55
 10,086,900 8.82 8.82 8.55 476,900 321,700 1.9
24/04/2023
8.68
 7,777,200 8.51 8.75 8.51 450,900 40,057 5.2
21/04/2023
8.62
 11,036,200 8.68 8.82 8.51 2,300 120,500 -1.5
20/04/2023
8.58
 8,340,000 8.82 8.82 8.51 600 100,200 -1.3
19/04/2023
8.65
 12,722,100 8.99 8.99 8.55 2,200 738,500 -9.4
18/04/2023
8.89
 18,305,100 8.65 8.99 8.45 126,340 133,100 -0.1
17/04/2023
8.65
 13,788,000 8.55 8.75 8.48 743,070 10,010 9.3
14/04/2023
8.68
 28,642,900 9.36 9.40 8.68 402,800 499,804 -1.2
13/04/2023
9.33
 20,256,000 9.33 9.47 9.19 217,600 49,600 2.3
12/04/2023
9.30
 21,947,800 9.40 9.50 9.13 440,300 1,287,731 -11.6
11/04/2023
9.33
 19,740,700 8.92 9.33 8.79 942,100 1,274,100 -4.5
10/04/2023
9.09
 19,196,000 9.23 9.54 8.99 400,500 699,900 -4.0
07/04/2023
9.26
 18,887,500 9.06 9.30 8.89 1,332,900 0 18.1
06/04/2023
8.92
 28,013,400 9.54 9.67 8.92 810,700 3,704,400 -37.9
05/04/2023
9.33
 14,022,100 9.09 9.40 9.06 1,018,500 82,800 12.8
04/04/2023
9.13
 22,540,000 9.19 9.30 9.02 1,038,100 2,539,800 -20.1
03/04/2023
9.13
 20,091,400 8.82 9.13 8.75 447,100 303,200 1.9
31/03/2023
8.55
 15,969,100 8.58 8.58 8.38 891,100 86,000 10.1
30/03/2023
8.48
 16,275,500 8.58 8.65 8.45 2,558,600 43,800 31.3
29/03/2023
8.45
 9,724,400 8.38 8.48 8.31 437,700 118,500 4.0
28/03/2023
8.41
 20,884,900 8.31 8.62 8.31 3,300,000 125,900 39.2
27/03/2023
8.28
 11,971,500 8.24 8.38 8.14 746,400 5,100 9.0
24/03/2023
8.07
 19,102,400 8.04 8.31 7.93 27,000 428,600 -4.8
23/03/2023
8.00
 9,926,900 7.83 8.00 7.70 1,030,900 92,200 10.9

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