Công ty Cổ phần Dịch vụ Bất động sản Đất Xanh (dxs)

5.98
0.18
(3.10%)
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
(2024-08-20) 		-0.28 -4.47% 17,636,400 472,899 2.9
5.69
6.26
5.98
2 tháng
(2024-07-22) 		0.38 6.79% 40,169,300 798,264 5.1
5.21
6.26
5.98
3 tháng
(2024-06-21) 		-1.43 -19.30% 85,630,600 -2,395,803 -15.1
5.21
7.41
5.98
6 tháng
(2024-03-25) 		-1.33 -18.19% 243,889,300 -8,256,206 -58.2
5.21
8.49
5.98
12 tháng
(2023-09-25) 		-1.58 -20.91% 490,417,900 -14,175,654 -97.7
5.21
8.49
5.98
24 tháng
(2022-09-30) 		-4.39 -42.32% 1,080,226,000 -24,867,465 -162.6
3.43
10.73
5.98
36 tháng
(2021-10-05) 		-11.90 -66.55% 1,228,507,900 -20,243,597 65.6
3.43
25.46
5.98
60 tháng
(2021-07-15) 		-12.11 -66.95% 1,267,311,275 -12,359,397 288.1
3.43
25.46
5.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
7.26
 2,496,700 7.03 7.26 6.87 1,060,300 27,900 9.4
06/07/2023
7.17
 2,336,500 7.26 7.28 7.02 10,400 13,000 -0.0
05/07/2023
7.27
 2,333,300 7.26 7.34 7.22 39,700 0 0.4
04/07/2023
7.26
 2,482,200 7.15 7.30 7.08 618,000 0 5.6
03/07/2023
7.14
 2,411,600 7.18 7.22 7.02 20,200 3,500 0.2
30/06/2023
7.17
 1,978,100 7.17 7.22 7.06 0 5,900 -0.1
29/06/2023
7.17
 3,873,600 7.30 7.34 7.12 1,030,000 202,400 7.6
28/06/2023
7.40
 2,540,500 7.46 7.59 7.30 8,500 54,000 -0.4
27/06/2023
7.46
 3,158,200 7.06 7.46 6.95 1,010,900 80,600 8.3
26/06/2023
7.06
 4,441,800 7.19 7.22 6.84 0 44,400 -0.4
23/06/2023
7.19
 4,837,800 7.30 7.30 7.17 1,002,500 56,600 8.7
22/06/2023
7.26
 5,091,700 7.10 7.26 7.10 109,600 21,800 0.8
21/06/2023
6.91
 3,787,200 6.89 6.94 6.77 45,700 32,900 0.1
20/06/2023
6.82
 1,968,200 6.55 6.82 6.55 56,200 0 0.5
19/06/2023
6.55
 2,584,400 6.65 6.79 6.50 0 135,700 -1.1
16/06/2023
6.71
 4,831,900 6.99 7.09 6.71 1,007,400 114,800 7.8
15/06/2023
6.95
 3,277,500 6.63 6.95 6.55 1,049,100 5,400 8.8
14/06/2023
6.63
 3,468,800 6.79 6.87 6.49 0 219,200 -1.8
13/06/2023
6.69
 3,428,800 6.57 6.96 6.56 124,300 459,700 -2.8
12/06/2023
6.54
 3,347,000 6.62 6.67 6.47 20,500 14,000 0.1
09/06/2023
6.63
 4,210,700 6.67 6.71 6.31 92,800 1,200 0.8
08/06/2023
6.65
 5,323,800 6.97 7.02 6.63 42,800 42,300 -0.0
07/06/2023
6.97
 3,590,200 6.84 7.06 6.84 33,500 24,900 0.1
06/06/2023
6.69
 3,057,800 6.47 6.69 6.45 253,200 5,500 2.1
05/06/2023
6.45
 5,376,700 6.63 6.67 6.44 0 270,600 -2.3
02/06/2023
6.61
 7,429,900 6.79 6.87 6.47 34,900 96,000 -0.5
01/06/2023
6.64
 5,525,100 6.25 6.64 6.25 43,000 25,600 0.1
31/05/2023
6.20
 6,621,300 5.87 6.20 5.85 285,500 102,000 1.4
30/05/2023
5.80
 5,060,100 5.90 6.04 5.74 71,900 108,900 -0.3
29/05/2023
5.80
 3,471,600 5.76 5.84 5.72 200,200 203,000 -0.0
26/05/2023
5.67
 4,294,500 5.67 5.84 5.56 99,700 176,200 -0.5
25/05/2023
5.61
 4,467,600 5.61 5.73 5.52 73,400 26,800 0.3
24/05/2023
5.63
 4,831,700 5.45 5.76 5.41 110,000 50,000 0.4
23/05/2023
5.45
 3,387,600 5.35 5.49 5.34 62,300 2,500 0.4
22/05/2023
5.34
 2,799,200 5.37 5.45 5.23 900 778,600 -5.2
19/05/2023
5.29
 2,685,500 5.37 5.43 5.13 6,000 366,800 -2.4
18/05/2023
5.37
 3,053,000 5.52 5.60 5.37 29,500 109,500 -0.6
17/05/2023
5.49
 7,275,600 5.13 5.49 5.13 37,700 54,900 -0.1
16/05/2023
5.13
 1,117,500 5.11 5.20 5.11 16,000 700 0.1
15/05/2023
5.17
 1,719,600 5.45 5.45 5.17 33,200 573,300 -3.6
12/05/2023
5.29
 1,817,100 5.29 5.37 5.22 29,300 40,000 -0.1
11/05/2023
5.28
 2,574,000 5.30 5.34 5.22 3,100 129,000 -0.8
10/05/2023
5.26
 2,360,800 5.04 5.27 5.00 73,600 125,500 -0.3
09/05/2023
4.98
 1,215,100 5.15 5.15 4.89 11,500 841,000 -5.2
08/05/2023
5.07
 884,600 5.04 5.15 4.98 28,600 134,300 -0.7
05/05/2023
4.97
 585,100 5.05 5.09 4.97 5,300 22,000 -0.1
04/05/2023
5.04
 884,400 5.11 5.18 5.03 0 37,800 -0.2
28/04/2023
5.16
 2,369,700 4.89 5.16 4.85 40,900 1,300 0.3
27/04/2023
4.91
 988,600 4.79 4.95 4.78 9,800 13,000 -0.0
26/04/2023
4.78
 704,700 4.78 4.81 4.72 1,030 15,700 -0.1
25/04/2023
4.78
 836,600 4.81 4.88 4.74 7,000 37,100 -0.2
24/04/2023
4.78
 1,436,000 4.81 4.85 4.74 36,500 11,900 0.1
21/04/2023
4.85
 529,300 4.86 4.91 4.81 28,900 19,500 0.1
20/04/2023
4.89
 621,800 4.86 4.91 4.79 18,300 27,000 -0.1
19/04/2023
4.85
 718,400 4.90 5.00 4.85 11,000 42,890 -0.2
18/04/2023
4.90
 1,012,100 5.00 5.00 4.85 300 49,200 -0.3
17/04/2023
4.89
 606,500 4.89 5.01 4.88 19,000 7,500 0.1
14/04/2023
4.90
 1,375,100 5.27 5.27 4.90 9,000 13,700 -0.0
13/04/2023
5.14
 2,072,400 5.51 5.51 5.14 23,400 29,000 -0.0
12/04/2023
5.45
 1,120,000 5.49 5.50 5.37 34,100 0 0.2
11/04/2023
5.45
 2,206,000 5.21 5.45 4.97 213,800 36,900 1.2
10/04/2023
5.21
 847,900 5.41 5.44 5.21 60,100 24,900 0.2
07/04/2023
5.26
 1,333,100 5.13 5.30 5.13 79,200 0 0.5
06/04/2023
5.13
 2,263,800 5.21 5.41 5.11 174,200 24,300 1.0
05/04/2023
5.11
 1,796,600 4.86 5.11 4.85 361,400 200 2.3
04/04/2023
4.87
 1,045,500 4.93 4.93 4.81 31,800 34,155 -0.0
03/04/2023
4.89
 1,445,800 4.67 4.89 4.67 120,800 11,500 0.7
31/03/2023
4.59
 740,400 4.64 4.68 4.59 200 400 -0.0
30/03/2023
4.65
 1,181,600 4.74 4.74 4.65 1,700 241,166 -1.4
29/03/2023
4.71
 607,200 4.74 4.74 4.67 0 112,564 -0.7
28/03/2023
4.72
 1,282,100 4.76 4.78 4.62 0 160,100 -1.0
27/03/2023
4.70
 832,800 4.78 4.78 4.70 10,100 213,000 -1.2
24/03/2023
4.74
 1,005,200 4.85 4.85 4.74 0 180,000 -1.1
23/03/2023
4.80
 1,008,400 4.78 4.86 4.73 10,100 0 0.1
22/03/2023
4.81
 736,300 4.89 4.93 4.81 0 2,300 -0.0
21/03/2023
4.89
 1,620,100 4.58 4.89 4.58 0 63,000 0.7
20/03/2023
4.75
 987,200 4.89 4.89 4.74 1,000 0 0.0
17/03/2023
4.89
 1,229,000 5.13 5.13 4.89 3,200 0 0.0
16/03/2023
5.04
 2,530,900 4.93 5.11 4.89 4,700 112,000 -0.7
15/03/2023
5.11
 2,098,400 4.93 5.11 4.85 8,000 13,000 -0.0
14/03/2023
4.94
 1,738,600 4.85 4.94 4.54 10,900 0 0.1
13/03/2023
4.78
 1,115,900 4.93 4.95 4.78 10,400 13,000 -0.0
10/03/2023
5.03
 2,327,700 4.93 5.05 4.85 4,000 25,000 -0.1
09/03/2023
5.11
 1,376,500 4.97 5.11 4.97 22,900 25,000 -0.0
08/03/2023
5.11
 1,815,500 5.13 5.13 4.89 1,000 50,000 -0.3
07/03/2023
5.13
 1,442,800 5.17 5.17 4.97 2,000 0 0.0
06/03/2023
5.21
 1,406,700 5.09 5.25 5.01 102,500 2,000 0.7
03/03/2023
5.01
 2,428,900 5.07 5.12 4.85 7,700 0 0.0
02/03/2023
5.07
 1,597,200 5.14 5.21 4.93 2,000 12,000 -0.1
01/03/2023
5.13
 1,802,400 5.21 5.31 4.97 10,600 320,000 -2.0
28/02/2023
5.33
 1,335,200 5.30 5.43 5.11 0 341,257 -2.3
27/02/2023
5.45
 1,950,000 5.30 5.45 5.09 1,000 729,200 -5.0
24/02/2023
5.45
 1,360,400 5.52 5.52 5.29 142,100 39,600 0.7
23/02/2023
5.45
 1,027,700 5.44 5.52 5.25 100,000 25,900 0.5
22/02/2023
5.44
 1,218,400 5.52 5.56 5.44 22,500 4,900 0.1
21/02/2023
5.60
 1,355,800 5.75 5.97 5.60 115,400 23,600 0.7
20/02/2023
5.82
 1,412,200 5.60 5.87 5.60 7,900 42,100 -0.3
17/02/2023
5.64
 1,010,900 5.57 5.67 5.45 4,900 40,031 -0.3
16/02/2023
5.57
 690,800 5.47 5.57 5.29 13,600 126,152 -0.8
15/02/2023
5.47
 914,100 5.17 5.47 4.89 1,600 60,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |