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)
14/02/2023
5.14
 909,300 5.28 5.33 5.07 0 0 0.8
13/02/2023
5.30
 1,161,100 5.31 5.45 5.17 122,400 0 0.8
10/02/2023
5.51
 1,820,500 5.75 5.75 5.49 6,000 108,700 -0.7
09/02/2023
5.84
 840,500 6.20 6.20 5.76 0 32,700 -0.2
08/02/2023
5.89
 1,394,000 5.85 5.92 5.52 3,000 78,200 -0.6
07/02/2023
5.84
 3,039,500 5.60 5.84 5.56 68,300 2,300 0.5
06/02/2023
5.57
 1,252,200 5.54 5.57 5.41 10,000 7,800 0.0
03/02/2023
5.54
 2,281,500 5.52 5.75 5.38 13,500 30,300 -0.1
02/02/2023
5.52
 1,812,200 5.45 5.52 5.19 28,200 35,300 -0.0
01/02/2023
5.45
 3,263,400 5.53 5.72 5.25 23,500 14,400 0.1
31/01/2023
5.45
 1,840,100 4.89 5.45 4.89 3,900 35,200 -0.2
30/01/2023
5.15
 2,809,400 5.21 5.49 5.14 11,700 115,500 -0.7
27/01/2023
5.29
 1,005,900 5.32 5.32 5.21 70,500 5,200 0.4
19/01/2023
5.29
 1,272,600 5.29 5.29 5.07 18,200 2,000 0.1
18/01/2023
5.21
 1,514,400 5.00 5.21 4.93 81,500 100,000 -0.1
17/01/2023
4.96
 1,329,900 4.94 5.13 4.89 59,400 100,000 -0.3
16/01/2023
4.93
 1,244,600 4.51 4.93 4.51 14,300 211,700 -1.2
13/01/2023
4.81
 967,200 4.94 5.04 4.81 100 5,600 -0.0
12/01/2023
4.94
 1,646,600 5.07 5.11 4.87 8,100 11,500 -0.0
11/01/2023
5.19
 1,137,300 5.43 5.43 5.06 13,700 38,400 -0.2
10/01/2023
5.09
 1,427,500 4.97 5.19 4.85 10,600 163,550 -1.0
09/01/2023
5.08
 1,032,000 4.98 5.11 4.87 20,000 166,000 -0.9
06/01/2023
5.05
 1,603,700 4.94 5.13 4.81 3,900 28,800 -0.2
05/01/2023
5.00
 1,309,200 5.35 5.35 5.00 7,600 123,600 -0.7
04/01/2023
5.33
 1,386,500 5.52 5.52 5.28 29,600 12,200 0.1
03/01/2023
5.49
 1,891,300 5.28 5.56 5.13 44,400 18,250 0.2
30/12/2022
5.30
 2,060,800 4.82 5.30 4.74 26,700 5,400 0.1
29/12/2022
4.97
 976,000 5.05 5.05 4.88 10,600 117,075 -0.7
28/12/2022
5.04
 811,400 4.74 5.04 4.74 61,600 4,395 0.4
27/12/2022
4.93
 1,291,000 4.58 4.96 4.51 93,100 53,400 0.2
26/12/2022
4.74
 1,634,200 4.90 5.17 4.74 4,900 201,144 -1.2
23/12/2022
5.09
 1,450,200 5.13 5.13 4.81 23,500 71,100 -0.3
22/12/2022
5.05
 1,901,500 4.74 5.05 4.70 45,500 8,700 0.2
21/12/2022
4.94
 1,570,800 4.58 5.01 4.58 156,200 20,700 0.8
20/12/2022
4.89
 2,507,900 4.93 5.13 4.70 81,500 296,400 -1.3
19/12/2022
5.05
 1,619,300 5.52 5.52 5.05 20,200 33,700 -0.1
16/12/2022
5.28
 2,410,400 5.30 5.52 5.26 151,000 319,200 -1.1
15/12/2022
5.45
 2,105,000 5.49 5.57 5.29 61,500 360,000 -2.1
14/12/2022
5.52
 1,894,800 5.75 5.75 5.42 6,300 242,800 -1.7
13/12/2022
5.61
 2,475,600 5.76 5.80 5.22 16,800 528,200 -3.6
12/12/2022
5.61
 3,605,000 5.52 5.82 5.36 156,300 266,200 -0.8
09/12/2022
5.76
 1,460,300 5.60 5.84 5.41 2,800 266,100 -1.9
08/12/2022
5.76
 3,043,100 5.40 5.77 5.19 19,000 700,700 -5.0
07/12/2022
5.40
 2,597,700 5.41 5.60 5.40 288,700 433,400 -1.0
06/12/2022
5.80
 1,980,200 6.08 6.15 5.80 6,200 149,100 -1.1
05/12/2022
6.24
 2,380,800 6.23 6.25 5.52 310,600 200,000 0.9
02/12/2022
5.86
 1,741,600 5.52 5.92 5.29 160,200 22,628 1.0
01/12/2022
5.54
 2,608,800 5.77 5.88 5.54 52,200 86,100 -0.2
30/11/2022
5.50
 1,927,400 5.41 5.56 5.13 154,700 107,400 0.3
29/11/2022
5.20
 3,046,900 5.17 5.20 4.86 175,500 121,100 0.4
28/11/2022
4.86
 1,773,000 4.85 4.86 4.58 156,000 679,477 -3.2
25/11/2022
4.55
 1,921,700 4.40 4.55 4.26 86,800 0 0.5
24/11/2022
4.25
 2,616,100 4.18 4.37 4.18 336,100 23,800 1.7
23/11/2022
4.48
 1,298,500 4.53 4.53 4.25 197,900 60,400 0.8
22/11/2022
4.53
 2,771,200 4.53 4.53 4.22 96,800 36,900 0.3
21/11/2022
4.24
 1,559,100 4.24 4.24 4.18 75,500 477,600 -2.2
18/11/2022
3.96
 3,249,200 3.65 3.96 3.56 888,100 2,037,000 -5.8
17/11/2022
3.71
 1,697,300 3.56 3.79 3.56 77,103 1,142,000 -5.0
16/11/2022
3.55
 5,039,600 3.19 3.66 3.19 242,500 2,314,405 -9.3
15/11/2022
3.43
 63,700 3.43 3.43 3.43 16,000 16,500 -0.0
14/11/2022
3.68
 80,900 3.68 3.68 3.68 100 0 0.0
11/11/2022
3.95
 570,200 3.95 3.95 3.95 70,000 0 0.4
10/11/2022
4.25
 899,600 4.55 4.57 4.25 105,068 0 0.6
09/11/2022
4.56
 1,480,600 4.55 4.86 4.55 223,700 14,100 1.2
08/11/2022
4.78
 833,300 4.78 4.81 4.78 67,700 74,500 -0.0
07/11/2022
5.13
 673,400 5.22 5.51 5.13 42,200 202,200 -1.0
04/11/2022
5.51
 857,600 5.91 5.91 5.51 64,900 35,500 0.2
03/11/2022
5.92
 328,700 5.71 6.06 5.71 40,000 3,300 0.3
02/11/2022
6.10
 849,700 6.27 6.27 6.00 56,700 286,550 -1.8
01/11/2022
6.27
 662,100 6.39 6.39 6.00 96,000 361,000 -2.1
31/10/2022
6.24
 1,296,200 6.28 6.51 5.92 106,900 483,300 -3.0
28/10/2022
6.28
 1,129,200 6.23 6.50 6.12 26,000 368,200 -2.7
27/10/2022
6.08
 1,070,600 5.72 6.24 5.72 143,400 820,400 -5.2
26/10/2022
6.02
 987,600 6.33 6.49 6.02 59,500 91,100 -0.2
25/10/2022
6.47
 1,122,900 6.43 6.91 6.42 155,200 140,100 0.1
24/10/2022
6.91
 474,200 7.26 7.40 6.91 43,900 75,000 -0.3
21/10/2022
7.42
 684,900 8.05 8.05 7.42 34,700 80,500 -0.4
20/10/2022
7.97
 399,700 8.52 8.52 7.97 3,000 27,700 -0.3
19/10/2022
8.48
 509,600 8.60 8.92 8.37 0 228,200 -2.5
18/10/2022
8.60
 1,947,500 8.64 8.96 8.45 25,100 1,219,900 -13.0
17/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/10/2022
8.52
 409,700 8.68 8.80 8.01 17,000 41,000 -0.3
14/10/2022
8.61
 802,700 9.15 9.18 8.39 36,100 470,100 -5.2
13/10/2022
8.75
 728,100 8.75 8.90 8.11 72,100 2,000 0.9
12/10/2022
8.72
 175,400 8.29 9.00 8.29 12,500 500 0.1
11/10/2022
8.83
 128,300 8.97 9.40 8.83 4,500 6,500 -0.0
10/10/2022
9.47
 640,700 9.18 9.47 8.75 69,400 50,000 0.3
07/10/2022
9.40
 467,400 9.79 9.79 9.40 28,100 79,900 -0.7
06/10/2022
10.08
 684,800 10.69 10.83 10.01 5,000 19,000 -0.2
05/10/2022
10.73
 336,600 10.30 10.76 10.15 3,200 16,900 -0.2
04/10/2022
10.12
 842,600 9.72 10.30 9.40 65,400 800 0.9
03/10/2022
9.65
 1,138,600 10.37 10.76 9.65 62,521 307,600 -3.3
30/09/2022
10.37
 801,900 11.12 11.12 10.37 82,200 407,744 -4.7
29/09/2022
11.12
 693,600 11.95 12.05 11.12 65,200 518,500 -7.0
28/09/2022
11.95
 486,500 12.13 12.63 11.95 18,800 408,400 -6.5
27/09/2022
12.84
 459,300 13.06 13.78 12.84 91,300 235,800 -2.6
26/09/2022
13.78
 160,600 14.35 14.35 13.78 11,600 114,100 -2.0
23/09/2022
14.78
 255,100 14.89 14.92 14.46 900 163,200 -3.3
22/09/2022
14.96
 283,200 14.60 14.96 14.49 4,200 250,000 -5.1
21/09/2022
14.96
 233,200 14.67 15.07 14.64 4,700 187,000 -3.8
20/09/2022
14.96
 313,600 14.78 15.79 14.74 50,000 201,400 -3.2

Chính sách bảo mật | Điều khoản sử dụng |