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

7.30
0.05
(0.69%)
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
(2024-04-16) 		0.47 6.96% 21,711,800 -791,219 -6.1
6.65
7.31
7.25
2 tháng
(2024-03-18) 		0.04 0.56% 79,261,400 1,511,981 11.8
6.65
8.11
7.25
3 tháng
(2024-02-16) 		0.03 0.42% 112,922,000 -449,567 -1.7
6.65
8.11
7.25
6 tháng
(2023-11-20) 		0.02 0.28% 237,520,400 -4,562,567 -29.8
6.65
8.11
7.25
12 tháng
(2023-05-22) 		1.88 35.12% 668,876,300 -349,967 9.5
5.34
9.51
7.25
24 tháng
(2022-05-27) 		-6.77 -48.40% 922,769,000 -19,909,310 -175.6
3.43
16.29
7.25
36 tháng
(2021-07-15) 		-10.87 -60.10% 1,088,948,875 -3,488,310 351.6
3.43
25.46
7.25
60 tháng
(2021-07-15) 		-10.87 -60.10% 1,088,948,875 -3,488,310 351.6
3.43
25.46
7.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
7.30
0.05
 1,650,700 7.30 7.32 7.21 72,500 1,028,900 -6.9
#2 16/05/2024
7.25
0.03
 836,200 7.25 7.40 7.24 49,900 326,000 -2.0
#3 15/05/2024
7.22
-0.09
 1,678,400 7.34 7.34 7.21 104,300 1,049,300 -6.9
#4 14/05/2024
7.31
0.01
 715,600 7.40 7.42 7.30 13,500 53,000 -0.3
#5 13/05/2024
7.30
0.19
 2,345,500 7.11 7.51 7.11 79,400 769,700 -5.1
#6 10/05/2024
7.11
0
 919,100 7.10 7.20 7.04 46,300 46,200 0.0
#7 09/05/2024
7.11
0
 614,700 7.17 7.20 7.09 1,800 10,400 -0.1
#8 08/05/2024
7.11
-0.09
 789,700 7.20 7.25 7.01 136,049 27,500 0.8
#9 07/05/2024
7.20
-0.02
 859,400 7.20 7.22 7.12 0 1,300 -0.0
#10 06/05/2024
7.22
0.07
 976,900 7.23 7.40 7.14 30,800 0 0.2
#11 03/05/2024
7.15
0
 1,002,400 7.15 7.25 7.13 44,000 4,600 0.3
#12 02/05/2024
7.15
0.11
 607,300 7.10 7.22 7.06 300 3,968 -0.0
#13 26/04/2024
7.04
-0.06
 776,800 7.10 7.12 6.84 16,500 1,100 0.1
#14 25/04/2024
7.10
-0.10
 587,000 7.14 7.14 7.05 66,700 0 0.5
#15 24/04/2024
7.20
0.30
 1,478,400 6.90 7.26 6.90 409,800 206,900 1.5
#16 23/04/2024
6.90
0
 1,000,800 6.93 6.95 6.81 6,200 25,500 -0.1
#17 22/04/2024
6.90
0.24
 709,700 6.95 6.95 6.76 214,000 22,200 1.3
#18 19/04/2024
6.66
0.01
 2,171,600 6.61 6.85 6.45 653,700 56,500 4.0
#19 17/04/2024
6.65
-0.10
 1,260,700 6.82 6.88 6.61 33,500 339,000 -2.1
#20 16/04/2024
6.75
-0.43
 3,217,800 7.02 7.09 6.68 90,400 121,300 -0.2
#21 15/04/2024
7.18
-0.54
 2,346,500 7.63 7.75 7.18 63,700 134,200 -0.5
#22 12/04/2024
7.72
0.03
 870,100 7.70 7.78 7.69 10,000 7,100 0.0
#23 11/04/2024
7.69
-0.07
 1,664,500 7.69 7.80 7.58 13,100 137,300 -0.9
#24 10/04/2024
7.76
-0.23
 1,858,400 7.98 7.98 7.75 131,300 110,500 0.2
#25 09/04/2024
7.99
0.19
 1,543,100 8 8 7.73 314,000 289,200 0.2
#26 08/04/2024
7.80
0.03
 2,664,600 7.80 7.87 7.65 157,700 140,900 0.1
#27 05/04/2024
7.77
-0.22
 2,608,600 7.88 8 7.75 191,700 287,200 -0.8
#28 04/04/2024
7.99
-0.12
 4,111,000 8.11 8.11 7.81 246,700 633,900 -3.1
#29 03/04/2024
8.11
0.15
 4,194,300 8 8.39 7.97 1,200,400 8,000 9.6
#30 02/04/2024
7.96
0.15
 6,416,500 7.90 8.08 7.81 1,198,300 129,200 8.5
#31 01/04/2024
7.81
0.51
 3,949,800 7.30 7.81 7.30 1,053,400 39,900 7.6
#32 29/03/2024
7.30
-0.15
 1,595,600 7.46 7.46 7.28 100 79,700 -0.6
#33 28/03/2024
7.45
0
 2,856,400 7.51 7.65 7.44 66,400 632,300 -4.2
#34 27/03/2024
7.45
0.07
 2,361,900 7.45 7.54 7.38 18,800 87,500 -0.5
#35 26/03/2024
7.38
0.07
 1,604,700 7.31 7.45 7.20 43,900 342,100 -2.2
#36 25/03/2024
7.31
-0.08
 3,169,100 7.39 7.59 7.30 10,000 254,400 -1.8
#37 22/03/2024
7.39
-0.01
 2,210,500 7.39 7.54 7.30 19,300 373,200 -2.6
#38 21/03/2024
7.40
0.30
 5,412,600 7.13 7.48 7.08 1,160,400 86,300 7.8
#39 20/03/2024
7.10
0
 880,000 7.10 7.14 7.02 500 70,800 -0.5
#40 19/03/2024
7.10
-0.08
 1,373,100 7.25 7.25 7.08 3,700 40,900 -0.3
#41 18/03/2024
7.18
0.16
 3,858,300 7.02 7.29 6.97 417,300 132,900 2.1
#42 15/03/2024
7.02
0.04
 2,272,100 7 7.19 6.98 76,200 307,600 -1.6
#43 14/03/2024
6.98
0
 1,522,300 7.07 7.07 6.92 70,300 319,900 -1.7
#44 13/03/2024
6.98
0.08
 1,054,400 6.90 7 6.90 72,400 308,500 -1.6
#45 12/03/2024
6.90
-0.07
 1,188,000 7 7 6.90 9,100 230,300 -1.5
#46 11/03/2024
6.97
-0.08
 1,619,200 7.05 7.08 6.94 212,300 399,500 -1.3
#47 08/03/2024
7.05
-0.13
 1,777,600 7.20 7.21 7.02 36,600 141,100 -0.7
#48 07/03/2024
7.18
0.07
 1,552,000 7.16 7.20 7.11 700,500 294,100 2.9
#49 06/03/2024
7.11
0.04
 2,953,700 7.08 7.24 7.08 1,500,500 165,400 9.6
#50 05/03/2024
7.07
-0.07
 1,201,100 7.14 7.20 7.06 0 235,000 -1.7
#51 04/03/2024
7.14
0.13
 2,427,800 7.02 7.25 7.02 957,500 694,596 1.9
#52 01/03/2024
7.01
0.01
 947,100 7 7.03 6.94 5,000 157,496 -1.1
#53 29/02/2024
7
0
 1,201,500 7 7.07 6.95 12,400 105,000 -0.6
#54 28/02/2024
7
0.01
 1,272,300 7.10 7.10 6.99 43,100 350,700 -2.2
#55 27/02/2024
6.99
0.04
 1,865,600 6.96 7.04 6.93 29,400 542,600 -3.6
#56 26/02/2024
6.95
-0.01
 1,167,200 6.96 7 6.92 100,000 57,100 0.3
#57 23/02/2024
6.96
-0.17
 2,049,000 7.13 7.15 6.95 171,500 270,300 -0.7
#58 22/02/2024
7.13
0.02
 1,348,600 7.10 7.21 7.10 207,200 13,600 1.4
#59 21/02/2024
7.11
0.01
 1,031,300 7.11 7.16 7.05 46,200 225,200 -1.3
#60 20/02/2024
7.10
-0.03
 1,578,600 7.17 7.17 7.08 10,000 639,756 -4.5
#61 19/02/2024
7.13
-0.06
 1,466,100 7.15 7.29 7.06 0 594,500 -4.2
#62 16/02/2024
7.19
0.14
 2,165,100 7.07 7.25 7.07 450,500 620,000 -1.2
#63 15/02/2024
7.05
0.03
 1,262,700 7.02 7.12 7.01 43,600 250,000 -1.5
#64 07/02/2024
7.02
0.06
 806,100 6.99 7.02 6.93 0 0 0
#65 06/02/2024
6.96
-0.10
 1,797,400 7.06 7.10 6.95 200 500,000 -3.5
#66 05/02/2024
7.06
-0.02
 1,120,000 7.10 7.15 7.06 32,000 0 0.2
#67 02/02/2024
7.08
-0.05
 1,950,300 7.10 7.32 7.08 187,400 1,147,800 -6.9
#68 01/02/2024
7.13
-0.02
 1,254,400 7.15 7.18 7.05 1,000 72,800 -0.5
#69 31/01/2024
7.15
-0.19
 2,247,500 7.37 7.38 7.15 15,000 407,200 -2.8
#70 30/01/2024
7.34
0.01
 527,000 7.32 7.35 7.31 50,000 6,300 0.3
#71 29/01/2024
7.33
-0.01
 791,800 7.35 7.37 7.32 150,000 0 1.1
#72 26/01/2024
7.34
0.04
 637,500 7.30 7.39 7.30 111,000 200 0.8
#73 25/01/2024
7.30
-0.01
 458,800 7.31 7.38 7.29 85,000 10,000 0.5
#74 24/01/2024
7.31
-0.01
 818,200 7.27 7.36 7.27 146,100 0 1.1
#75 23/01/2024
7.32
-0.02
 542,500 7.35 7.39 7.28 84,700 0 0.6
#76 22/01/2024
7.34
0.02
 1,047,300 7.38 7.42 7.25 3,200 31,100 -0.2
#77 19/01/2024
7.32
-0.02
 715,100 7.37 7.44 7.32 11,000 117,700 -0.8
#78 18/01/2024
7.34
0.01
 832,300 7.43 7.45 7.28 2,500 107,000 -0.8
#79 17/01/2024
7.33
-0.05
 599,600 7.40 7.45 7.32 15,000 36,000 -0.2
#80 16/01/2024
7.38
0.10
 1,105,400 7.24 7.38 7.19 43,000 8,000 0.3
#81 15/01/2024
7.28
-0.10
 1,144,000 7.37 7.45 7.26 10,000 50,000 -0.3
#82 12/01/2024
7.38
-0.13
 1,623,200 7.48 7.48 7.36 3,500 22,100 -0.1
#83 11/01/2024
7.51
0.10
 811,300 7.52 7.54 7.42 2,000 0 0.0
#84 10/01/2024
7.41
-0.31
 2,210,100 7.72 7.72 7.41 21,500 5,500 0.1
#85 09/01/2024
7.72
-0.08
 1,683,400 7.86 7.86 7.69 2,000 79,100 -0.6
#86 08/01/2024
7.80
0.17
 3,125,500 7.70 7.94 7.69 2,600 52,300 -0.4
#87 05/01/2024
7.63
0.03
 1,861,900 7.46 7.65 7.46 0 4,900 -0.0
#88 04/01/2024
7.60
0.06
 3,815,900 7.59 7.73 7.56 248,100 361,200 -0.9
#89 03/01/2024
7.54
0.12
 1,511,600 7.41 7.54 7.41 67,600 0 0.5
#90 02/01/2024
7.42
-0.08
 1,434,600 7.50 7.54 7.40 0 7,900 -0.1
#91 29/12/2023
7.50
0.04
 1,543,100 7.54 7.54 7.45 61,700 8,600 0.4
#92 28/12/2023
7.46
0
 1,733,900 7.42 7.50 7.37 1,000 19,600 -0.1
#93 27/12/2023
7.46
-0.01
 1,014,800 7.50 7.58 7.43 0 86,500 -0.6
#94 26/12/2023
7.47
0.09
 1,569,100 7.48 7.52 7.42 12,500 48,800 -0.3
#95 25/12/2023
7.38
0.13
 1,963,400 7.26 7.49 7.26 26,000 283,000 -1.9
#96 22/12/2023
7.25
0
 1,169,800 7.30 7.39 7.20 52,000 99,600 -0.3
#97 21/12/2023
7.25
0
 833,100 7.20 7.25 7.13 3,200 42,900 -0.3
#98 20/12/2023
7.25
-0.05
 1,563,300 7.30 7.40 7.20 24,000 738,300 -5.2
#99 19/12/2023
7.30
-0.17
 3,273,700 7.47 7.54 7.06 0 29,600 -0.2
#100 18/12/2023
7.47
-0.07
 1,240,700 7.47 7.60 7.44 20,300 67,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |