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

6.91
0.25
(3.75%)
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
(2025-04-16) 		0.82 14.04% 27,426,200 3,691,800 20.6
5.71
6.91
6.91
2 tháng
(2025-03-17) 		-0.94 -12.37% 70,204,800 7,779,791 46.5
5.32
7.60
6.91
3 tháng
(2025-02-17) 		-0.09 -1.33% 108,448,000 11,363,591 72.6
5.32
7.60
6.91
6 tháng
(2024-11-18) 		-0.19 -2.77% 228,180,400 13,481,162 88.6
5.32
8.03
6.91
12 tháng
(2024-05-21) 		-1.19 -15.16% 437,837,900 9,716,719 62.5
5.21
8.49
6.91
24 tháng
(2023-05-29) 		0.86 14.81% 1,098,398,300 6,034,771 45.9
5.21
9.51
6.91
36 tháng
(2022-06-01) 		-7.33 -52.40% 1,371,432,100 -14,132,072 -142.2
3.43
16.29
6.91
60 tháng
(2021-07-15) 		-11.43 -63.19% 1,538,251,475 2,208,628 383.4
3.43
25.46
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
6.91
 2,127,000 6.66 6.92 6.57 358,700 250,700 0
15/05/2025
6.66
 1,141,800 6.63 6.70 6.52 24,900 39,500 0
14/05/2025
6.62
 1,840,800 6.56 6.70 6.56 233,800 19,300 0
13/05/2025
6.56
 1,003,500 6.70 6.70 6.55 52,700 206,100 0
12/05/2025
6.64
 1,458,600 6.51 6.70 6.46 24,800 13,700 0
09/05/2025
6.50
 907,500 6.50 6.54 6.45 223,800 33,200 0
08/05/2025
6.48
 739,400 6.50 6.59 6.45 34,400 145,500 0
07/05/2025
6.49
 1,347,000 6.30 6.55 6.28 209,900 21,600 0
06/05/2025
6.31
 1,232,300 6.34 6.47 6.31 133,300 157,000 0
05/05/2025
6.40
 839,600 6.50 6.50 6.34 45,200 33,500 0
29/04/2025
6.44
 1,379,400 6.34 6.44 6.21 76,300 96,800 -0.1
28/04/2025
6.24
 710,800 6.24 6.35 6.22 99,000 37,900 0.4
25/04/2025
6.24
 522,100 6.39 6.39 6.17 33,000 67,900 -0.2
24/04/2025
6.30
 3,953,300 6.10 6.49 6.10 1,456,000 267,000 7.5
23/04/2025
6.10
 1,495,100 5.85 6.10 5.81 406,100 15,300 2.4
22/04/2025
5.71
 4,284,900 6 6 5.58 414,100 142,100 1.5
21/04/2025
6
 718,600 6.06 6.09 5.93 36,300 73,800 -0.2
18/04/2025
6
 1,443,600 6.15 6.16 6 454,700 41,400 2.5
17/04/2025
6.04
 972,300 5.81 6.04 5.81 1,247,700 4,500 7.4
16/04/2025
5.84
 1,435,600 5.89 6.12 5.81 335,900 434,000 -0.6
15/04/2025
6
 1,137,300 6.04 6.13 5.99 226,200 0 1.4
14/04/2025
6.13
 1,322,500 6.14 6.14 5.92 108,500 13,800 0.6
11/04/2025
6.04
 4,517,900 5.90 6.06 5.66 1,151,500 15,400 6.6
10/04/2025
5.69
 342,100 5.69 5.69 5.69 0 0 0
09/04/2025
5.32
 4,173,800 5.32 5.43 5.32 427,500 54,600 2.0
08/04/2025
5.71
 1,257,700 5.77 5.78 5.71 453,300 85,000 2.1
04/04/2025
6.13
 5,584,700 6.13 6.20 6.13 490,400 32,049 2.8
03/04/2025
6.59
 4,031,800 6.59 6.61 6.59 300,400 0 2.0
02/04/2025
7.08
 1,106,300 7.07 7.16 7.05 31,000 37,800 -0.0
01/04/2025
7.09
 706,000 6.93 7.09 6.90 29,200 46,200 -0.1
31/03/2025
6.90
 1,293,200 7.08 7.08 6.90 13,625 92,200 -0.6
28/03/2025
7.08
 1,192,600 7.19 7.19 7.05 98,100 222,402 -0.9
27/03/2025
7.20
 867,100 7.11 7.20 7.07 184,037 62,500 0.9
26/03/2025
7.10
 1,848,200 7.23 7.24 7.10 289,500 356,400 -0.5
25/03/2025
7.23
 1,151,000 7.21 7.28 7.19 0 0 0
24/03/2025
7.23
 1,363,800 7.19 7.23 7.02 65,600 111,500 -0.3
21/03/2025
7.17
 1,951,800 7.26 7.40 7.15 0 0 0
20/03/2025
7.30
 2,638,600 7.45 7.45 7.15 442,200 77,300 2.6
19/03/2025
7.39
 1,898,800 7.44 7.44 7.21 68,400 256,120 -1.4
18/03/2025
7.45
 2,201,000 7.69 7.69 7.07 1,459,900 87,400 10.3
17/03/2025
7.60
 2,192,400 7.60 7.69 7.52 500 201,200 -1.5
14/03/2025
7.60
 2,964,000 7.46 7.65 7.35 939,800 74,900 6.5
13/03/2025
7.46
 3,064,700 7.54 7.65 7.36 534,500 183,900 2.6
12/03/2025
7.51
 2,065,000 7.46 7.55 7.42 321,300 158,600 1.2
11/03/2025
7.49
 2,108,700 7.20 7.49 7.15 570,100 45,100 3.8
10/03/2025
7.32
 1,782,300 7.27 7.36 7.25 315,400 187,600 0.9
07/03/2025
7.26
 2,215,700 7.25 7.39 7.25 341,300 115,000 1.7
06/03/2025
7.25
 1,141,700 7.10 7.25 7.10 52,100 0 0.4
05/03/2025
7.11
 1,324,400 7.18 7.18 7.10 81,400 191,300 -0.8
04/03/2025
7.14
 1,798,800 7.25 7.25 7.09 3,800 121,400 -0.8
03/03/2025
7.30
 1,220,500 7.28 7.36 7.25 330,000 143,600 1.4
28/02/2025
7.39
 1,380,600 7.35 7.39 7.23 3,400 174,000 -1.2
27/02/2025
7.34
 2,601,000 7.18 7.36 7 142,400 63,300 0.6
26/02/2025
7.20
 1,083,900 7.24 7.24 7.10 3,000 229,100 -1.6
25/02/2025
7.24
 1,896,000 7.13 7.27 7.09 82,400 119,600 -0.3
24/02/2025
7.11
 1,523,600 7.27 7.27 7.03 19,800 329,200 -2.2
21/02/2025
7.15
 1,837,800 7.11 7.15 7.05 488,500 36,400 3.2
20/02/2025
7.11
 2,133,200 7.18 7.18 7.06 1,150,500 264,000 6.3
19/02/2025
7.11
 2,211,400 7.05 7.15 6.97 0 223,900 -1.6
18/02/2025
6.94
 2,445,700 6.77 6.98 6.77 710,500 222,600 3.4
17/02/2025
6.75
 1,444,200 6.80 6.82 6.73 395,200 18,100 2.6
14/02/2025
6.74
 1,199,900 6.64 6.78 6.62 449,900 18,100 2.9
13/02/2025
6.64
 1,380,500 6.58 6.64 6.50 135,400 800 0.9
12/02/2025
6.59
 939,800 6.69 6.69 6.51 94,100 123,700 -0.2
11/02/2025
6.63
 997,300 6.56 6.67 6.56 31,200 31,400 -0.0
10/02/2025
6.66
 1,984,000 6.76 6.76 6.52 0 247,500 -1.6
07/02/2025
6.76
 1,488,800 6.90 6.92 6.70 3,045 224,300 -1.5
06/02/2025
6.89
 1,034,400 6.95 6.98 6.81 3,545 118,200 -0.8
05/02/2025
6.95
 2,299,300 6.87 7.05 6.85 446,210 359,400 0.6
04/02/2025
6.81
 1,322,300 6.76 6.86 6.60 66,700 160,600 -0.6
03/02/2025
6.65
 536,800 6.76 6.76 6.55 58,400 131,700 -0.5
24/01/2025
6.70
 757,000 6.66 6.70 6.57 40,800 16,000 0.2
23/01/2025
6.66
 780,100 6.56 6.67 6.50 14,500 165,200 -1.0
22/01/2025
6.46
 832,000 6.65 6.65 6.41 40,000 286,800 -1.6
21/01/2025
6.54
 1,109,900 6.70 6.70 6.53 23,200 170,100 -1.0
20/01/2025
6.70
 1,337,400 6.78 6.78 6.58 0 349,300 -2.3
17/01/2025
6.78
 1,112,600 6.71 6.78 6.62 55,400 97,000 -0.3
16/01/2025
6.75
 1,090,200 6.53 6.75 6.53 136,500 27,900 0.7
15/01/2025
6.50
 1,577,900 6.51 6.59 6.47 189,600 301,700 -0.7
14/01/2025
6.50
 1,145,000 6.77 6.77 6.50 0 317,100 -2.1
13/01/2025
6.77
 1,205,000 6.47 6.77 6.44 239,900 48,800 1.2
10/01/2025
6.55
 1,680,300 6.71 6.72 6.55 126,100 42,700 0.5
09/01/2025
6.66
 1,610,200 6.62 6.73 6.60 39,500 354,300 -2.1
08/01/2025
6.75
 3,858,400 6.65 6.75 6.25 912,600 1,191,890 -1.7
07/01/2025
6.66
 1,313,100 6.80 6.81 6.61 173,700 18,300 1.0
06/01/2025
6.80
 2,591,200 6.91 6.93 6.61 445,000 22,402 2.9
03/01/2025
6.95
 2,725,600 7.14 7.14 6.84 21,500 112,900 -0.6
02/01/2025
7.13
 1,363,400 7.19 7.20 7.05 0 104,782 -0.7
31/12/2024
7.20
 1,525,200 7.12 7.26 7.06 58,402 55,300 0.0
30/12/2024
7.07
 1,506,600 7.14 7.16 7 223,900 17,700 1.5
27/12/2024
7.16
 1,893,400 7.21 7.21 7.05 177,855 67,300 0.8
26/12/2024
7.29
 1,746,500 7.31 7.31 7.10 4,100 100 0.0
25/12/2024
7.30
 4,553,700 7 7.30 6.94 295,500 19,300 2.0
24/12/2024
7.20
 6,055,900 7.73 7.73 7.20 274,400 280,600 -0.1
23/12/2024
7.74
 1,981,900 7.99 7.99 7.71 100 180,100 -1.4
20/12/2024
7.90
 1,481,300 8.05 8.10 7.81 3,800 101,800 -0.8
19/12/2024
8.03
 2,614,200 7.85 8.14 7.85 72,100 135,300 -0.5
18/12/2024
7.99
 3,080,900 7.74 8.14 7.66 352,800 84,300 2.1
17/12/2024
7.71
 1,383,700 7.60 7.83 7.56 11,000 49,137 -0.3
16/12/2024
7.60
 1,125,200 7.65 7.74 7.54 1,100 178,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |