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
(2024-08-19) 		-0.22 -3.65% 18,181,600 360,300 2.2
5.69
6.26
5.80
2 tháng
(2024-07-22) 		0.20 3.57% 39,273,200 751,265 4.8
5.21
6.26
5.80
3 tháng
(2024-06-20) 		-1.64 -22.04% 85,974,100 -2,503,302 -15.8
5.21
7.44
5.80
6 tháng
(2024-03-22) 		-1.59 -21.52% 245,203,700 -8,657,105 -61.1
5.21
8.49
5.80
12 tháng
(2023-09-25) 		-1.76 -23.29% 489,521,800 -14,222,653 -98.0
5.21
8.49
5.80
24 tháng
(2022-09-29) 		-5.32 -47.85% 1,080,023,500 -25,367,764 -169.9
3.43
11.12
5.80
36 tháng
(2021-10-04) 		-11.92 -67.27% 1,227,763,000 -20,258,696 66.2
3.43
25.46
5.80
60 tháng
(2021-07-15) 		-12.29 -67.95% 1,266,415,175 -12,406,396 287.8
3.43
25.46
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.96
 189,400 15.07 15.07 14.64 8,600 0 0.2
16/09/2022
15.18
 157,500 15.57 15.57 15.14 0 67,800 -1.4
15/09/2022
15.79
 118,500 16.11 16.11 15.28 0 50,000 0.6
14/09/2022
15.82
 243,700 15.07 16.14 14.71 56,000 30,000 0.0
13/09/2022
15.57
 243,500 15.57 15.57 14.74 60,200 68,000 0.0
12/09/2022
15.61
 181,700 16.07 16.07 14.64 5,000 50,032 -3.4
09/09/2022
15.64
 798,800 15.71 15.79 14.71 22,600 178,700 -3.4
08/09/2022
15.75
 623,500 15.93 16.04 15.35 0 250,100 -5.5
07/09/2022
15.75
 598,700 16.29 16.50 15.64 1,400 34,700 -0.7
06/09/2022
16.29
 1,119,400 15.75 16.43 15.50 700 348,900 -7.9
05/09/2022
15.46
 750,300 15.07 15.57 15.07 5,600 14,500 -0.2
31/08/2022
14.74
 820,400 14.14 14.78 13.92 118,300 190,900 -1.5
30/08/2022
14.10
 604,800 13.78 14.35 13.78 3,300 299,900 -5.8
29/08/2022
13.78
 541,700 13.27 13.78 13.17 100 111,400 -2.1
26/08/2022
13.78
 306,600 13.60 14.06 13.42 3,300 0 0.1
25/08/2022
13.60
 206,300 13.31 13.70 13.31 7,700 0 0.1
24/08/2022
13.31
 149,700 13.53 13.56 13.27 900 56,600 -1.0
23/08/2022
13.53
 225,600 12.92 13.53 12.56 6,700 60,000 -1.0
22/08/2022
12.92
 135,200 13.31 13.31 12.77 0 9,700 -0.2
19/08/2022
13.42
 182,500 13.31 13.81 13.31 300 4,500 -0.1
18/08/2022
13.27
 172,200 13.53 13.53 13.06 0 62,300 -1.2
17/08/2022
13.45
 360,600 13.49 13.99 13.45 6,300 7,300 -0.0
16/08/2022
13.49
 248,600 13.45 13.49 13.38 0 0 0.0
15/08/2022
13.45
 219,100 13.38 13.56 13.35 1,600 400 0.0
12/08/2022
13.53
 116,900 13.27 13.85 13.06 0 1,100 -0.0
11/08/2022
13.49
 220,700 13.63 13.99 13.49 5,000 13,500 -0.2
10/08/2022
13.53
 754,500 12.70 13.53 12.56 7,000 10,000 -0.1
09/08/2022
12.66
 86,800 12.84 12.84 12.63 100 100 0
08/08/2022
12.56
 165,500 12.70 12.92 12.56 1,400 0 0.0
05/08/2022
12.92
 129,300 12.92 13.02 12.70 23,500 0 0.4
04/08/2022
12.88
 121,500 12.63 13.02 12.63 6,900 3,600 0.1
03/08/2022
12.84
 343,400 13.06 13.06 12.45 8,100 54,000 -0.8
02/08/2022
12.56
 302,600 12.27 12.63 12.23 2,100 140,500 -2.4
01/08/2022
12.20
 152,000 12.13 12.23 11.77 3,300 27,500 -0.4
29/07/2022
11.66
 85,500 11.95 11.98 11.66 700 0 0.0
28/07/2022
11.91
 104,200 12.20 12.20 11.91 3,100 75,400 -1.2
27/07/2022
11.91
 47,700 11.73 12.02 11.73 400 14,800 -0.2
26/07/2022
11.73
 173,800 11.84 11.84 11.26 4,000 6,000 -0.0
25/07/2022
11.77
 74,800 11.91 12.09 11.77 15,100 51,900 -0.6
22/07/2022
12.05
 44,600 12.27 12.27 11.91 9,700 400 -0.3
21/07/2022
12.05
 39,600 12.20 12.20 11.98 200 1,400 -0.0
20/07/2022
12.20
 70,900 12.31 12.31 11.95 49,000 12,000 0.6
19/07/2022
11.73
 58,100 12.16 12.20 10.98 31,200 11,800 0.3
18/07/2022
11.73
 62,700 12.23 12.27 11.73 6,800 23,900 -0.3
15/07/2022
12.20
 103,500 12.56 12.63 12.20 3,100 30,200 -0.5
14/07/2022
12.20
 60,500 11.84 12.56 11.84 15,300 18,900 -0.1
13/07/2022
12.20
 56,800 12.41 12.41 12.20 1,200 15,200 -0.2
12/07/2022
12.20
 85,400 11.84 12.38 11.84 6,300 41,500 -0.6
11/07/2022
11.84
 100,400 11.98 12.34 11.48 15,400 49,700 -0.6
08/07/2022
11.98
 63,100 11.91 12.52 11.91 39,500 0 -0.6
07/07/2022
11.91
 38,000 11.91 12.20 11.48 2,000 21,800 -0.3
06/07/2022
11.84
 97,400 11.84 12.31 11.84 75,100 54,700 0.3
05/07/2022
11.84
 259,500 12.27 12.41 11.84 0 170,300 -2.8
04/07/2022
12.34
 59,500 12.63 12.63 12.34 5,400 18,500 -0.2
01/07/2022
12.48
 158,900 12.84 12.92 12.31 72,000 100,000 -0.5
30/06/2022
13.20
 193,900 12.56 13.20 12.41 43,500 30,600 0.2
29/06/2022
12.41
 45,000 12.92 12.92 12.20 800 13,400 -0.2
28/06/2022
13.06
 232,100 12.84 13.06 12.20 25,400 167,800 -2.6
27/06/2022
12.52
 152,200 11.41 12.52 11.41 100,000 4,900 1.6
24/06/2022
11.73
 137,800 11.44 11.73 11.19 29,300 6,000 0.4
23/06/2022
10.98
 67,700 10.44 10.98 10.22 9,700 400 0.1
22/06/2022
10.26
 87,000 10.01 10.55 9.47 13,500 2,000 0.2
21/06/2022
10.01
 188,000 9.40 10.58 9.40 49,200 50,000 -0.0
20/06/2022
9.90
 158,600 11.05 11.05 9.90 22,200 200 0.3
17/06/2022
10.62
 329,000 10.48 11.41 10.44 27,500 166,300 -2.1
16/06/2022
11.19
 214,200 12.20 12.52 11.19 1,500 114,200 -1.8
15/06/2022
12.02
 264,100 12.92 12.92 12.02 19,000 74,100 -0.9
14/06/2022
12.92
 203,900 13.27 13.27 12.59 55,300 155,400 -1.8
13/06/2022
13.35
 260,600 13.63 13.63 13.35 136,900 114,800 0.4
10/06/2022
14.35
 46,800 14.17 14.49 14.17 17,500 19,400 -0.0
09/06/2022
14.53
 114,100 14.35 14.85 14.28 101,300 142,400 -0.8
08/06/2022
14.35
 141,900 13.67 14.35 13.13 285,300 316,200 -0.6
07/06/2022
14.10
 128,200 14.28 14.35 13.56 206,500 154,300 1.0
06/06/2022
14.35
 249,300 14.42 14.49 14.28 219,400 0 4.4
03/06/2022
14.42
 433,800 14.10 14.42 14.03 341,300 119,200 4.5
02/06/2022
14.10
 184,700 14.03 14.35 13.96 179,200 86,700 1.8
01/06/2022
13.99
 111,500 14.42 14.71 13.99 168,100 172,100 -0.1
31/05/2022
14.42
 266,300 14.49 15.25 13.78 151,300 140,200 0.2
30/05/2022
14.49
 192,700 13.99 14.96 13.99 47,300 94,300 -0.9
27/05/2022
13.99
 180,500 14.35 14.35 13.78 96,600 141,000 -0.9
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/66 (Volume + 6.60%, Ratio=0.07)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/84 (Volume + 8.40%, Ratio=0.08)
26/05/2022
13.81
 246,400 14.35 14.35 13.63 11,000 216,300 -4.0
25/05/2022
13.82
 224,400 13.48 13.94 13.48 47,100 97,000 -1.1
24/05/2022
13.45
 203,400 13.60 14.04 12.79 122,700 40,000 1.8
23/05/2022
13.38
 274,600 14.23 14.41 13.26 122,700 58,700 1.4
20/05/2022
14.23
 418,900 14.19 15.26 13.51 87,600 214,500 -2.9
19/05/2022
14.29
 214,600 13.32 14.48 13.32 132,500 77,900 1.3
18/05/2022
14.13
 443,000 13.23 14.13 13.23 26,800 273,600 -5.6
17/05/2022
13.23
 1,286,200 11.54 13.23 11.54 423,300 762,800 -7.2
16/05/2022
12.38
 294,800 12.45 13.29 12.38 7,100 86,300 -1.6
13/05/2022
13.29
 884,000 13.51 13.82 13.29 551,400 60,200 10.5
12/05/2022
14.26
 369,700 15.35 15.47 14.26 19,200 22,600 -0.1
11/05/2022
15.32
 61,900 15.50 15.66 15.10 39,500 0 1.0
10/05/2022
15.10
 633,000 14.97 15.41 14.97 134,600 200,000 -1.6
09/05/2022
16.10
 393,100 17.28 17.28 16.10 102,800 58,100 1.2
06/05/2022
17.28
 95,100 17.47 18.06 17.28 30,700 29,300 0.0
05/05/2022
17.91
 136,700 18.34 18.34 17.47 26,200 73,900 -1.3
04/05/2022
17.88
 153,300 19.09 19.09 17.84 3,000 4,200 -0.0
29/04/2022
19.15
 134,900 18.78 19.19 18.53 39,900 50,500 -0.3
28/04/2022
18.78
 82,600 18.16 19.00 18.16 13,500 1,600 0.4
27/04/2022
18.16
 241,600 18.16 18.72 17.97 13,000 208,200 -5.7

Chính sách bảo mật | Điều khoản sử dụng |