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

8.85
0.56
(6.76%)
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
(2025-05-07) 		1.80 27.73% 52,710,500 382,800 0.5
6.48
8.85
8.85
2 tháng
(2025-04-08) 		2.58 45.18% 84,449,400 5,947,400 33.8
5.32
8.85
8.85
3 tháng
(2025-03-10) 		0.97 13.25% 126,461,400 9,868,191 62.2
5.32
8.85
8.85
6 tháng
(2024-12-09) 		0.51 6.56% 235,379,800 9,770,880 61.1
5.32
8.85
8.85
12 tháng
(2024-06-11) 		0.19 2.35% 419,505,600 10,973,819 71.3
5.21
8.85
8.85
24 tháng
(2023-06-19) 		1.74 26.55% 1,074,649,000 4,526,171 33.0
5.21
9.51
8.85
36 tháng
(2022-06-22) 		-1.97 -19.20% 1,412,675,300 -14,219,572 -146.0
3.43
16.29
8.85
60 tháng
(2021-07-15) 		-9.80 -54.18% 1,582,523,375 2,266,028 384.0
3.43
25.46
8.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2023
6.70
 1,309,700 6.72 6.86 6.65 7,800 78,000 -0.5
24/10/2023
6.70
 1,003,700 6.77 6.80 6.55 27,600 500,000 -3.1
23/10/2023
6.60
 1,338,300 6.71 6.79 6.58 0 524,600 -3.5
20/10/2023
6.62
 1,184,700 6.35 6.73 6.25 8,800 89,900 -0.5
19/10/2023
6.31
 1,214,900 6.38 6.50 6.15 227,500 84,800 0.9
18/10/2023
6.33
 2,032,100 6.80 7.03 6.33 0 205,400 -1.4
17/10/2023
6.80
 920,000 7.18 7.24 6.80 73,000 53,100 0.1
16/10/2023
7.14
 1,013,300 7.37 7.45 7.10 38,300 98,900 -0.4
13/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/267 (Volume + 26.70%, Ratio=0.27)
13/10/2023
7.25
 1,635,800 7.10 7.26 7.07 2,000 33,300 -0.2
12/10/2023
6.91
 2,563,900 6.93 7.06 6.88 53,000 29,400 0.2
11/10/2023
6.84
 963,900 6.86 6.86 6.66 5,000 145,900 -1.2
10/10/2023
6.77
 1,410,000 6.81 6.94 6.76 4,100 216,200 -1.8
09/10/2023
6.77
 1,447,300 6.69 6.82 6.61 118,800 136,700 -0.1
06/10/2023
6.51
 1,371,700 6.39 6.59 6.39 77,600 0 0.6
05/10/2023
6.39
 1,829,200 6.85 6.94 6.39 1,500 206,800 -1.7
04/10/2023
6.69
 1,960,500 6.16 6.87 6.16 180,000 5,500 1.4
03/10/2023
6.61
 1,797,200 7.08 7.08 6.61 26,800 50,700 -0.2
02/10/2023
7.10
 738,600 7.10 7.15 6.99 38,800 15,100 0.2
29/09/2023
7.01
 1,186,700 7.06 7.06 6.84 36,500 129,200 -0.8
28/09/2023
6.83
 1,235,400 7.16 7.16 6.83 19,800 0 0.2
27/09/2023
7.14
 2,226,500 6.99 7.14 6.59 223,000 7,200 1.9
26/09/2023
7.03
 2,886,300 7.34 7.55 7.03 112,300 0 1.0
25/09/2023
7.56
 2,735,200 7.97 8.09 7.56 112,400 81,900 0.3
22/09/2023
8.13
 4,531,500 8.37 8.56 8.13 127,400 13,800 1.2
21/09/2023
8.72
 1,821,600 8.96 8.96 8.68 267,000 96,300 1.9
20/09/2023
8.76
 1,958,700 8.52 8.88 8.45 321,900 19,400 3.3
19/09/2023
8.52
 1,772,600 8.68 8.80 8.29 363,500 16,900 3.7
18/09/2023
8.68
 1,834,100 8.72 8.72 8.45 0 0 0
15/09/2023
8.72
 2,458,300 8.60 8.72 8.41 189,400 590,400 -4.4
14/09/2023
8.52
 3,906,000 8.76 8.80 8.52 325,500 0 3.6
13/09/2023
8.76
 6,080,500 9.00 9.16 8.41 453,300 153,900 3.4
12/09/2023
9.00
 4,269,500 8.76 9.08 8.45 405,100 27,800 4.2
11/09/2023
8.80
 10,486,900 9.43 9.51 8.80 105,000 146,800 -0.5
08/09/2023
9.43
 4,622,700 9.51 9.83 9.43 146,600 19,200 1.6
07/09/2023
9.51
 13,832,400 9.00 9.51 8.92 154,400 320,000 -2.0
06/09/2023
8.92
 3,340,100 8.76 8.92 8.37 67,900 43,600 0.3
05/09/2023
8.72
 6,182,600 9.00 9.08 8.37 0 89,100 -1.0
31/08/2023
8.96
 3,956,100 9.19 9.23 8.84 0 160,300 -1.8
30/08/2023
9.04
 3,658,100 8.96 9.04 8.68 140,300 33,100 1.2
29/08/2023
8.80
 4,568,600 8.80 9.12 8.72 102,900 81,200 0.2
28/08/2023
8.80
 2,317,700 8.52 8.80 8.41 103,200 51,100 0.6
25/08/2023
8.52
 2,900,600 8.64 8.92 8.37 123,900 99,100 0.3
24/08/2023
8.56
 3,080,900 8.05 8.56 8.01 207,500 54,100 1.6
23/08/2023
8.01
 1,620,200 8.17 8.25 8.01 136,200 30,700 1.1
22/08/2023
8.01
 3,844,700 8.13 8.13 7.46 410,600 18,000 3.9
21/08/2023
7.97
 3,699,800 8.45 8.45 7.89 299,800 28,900 2.8
18/08/2023
8.45
 7,522,700 9.00 9.00 8.45 121,000 81,400 0.4
17/08/2023
9.08
 3,970,400 9.43 9.71 9.08 105,000 217,700 -1.3
16/08/2023
9.39
 5,354,500 9.08 9.63 8.92 12,200 56,600 -0.5
15/08/2023
9.12
 4,905,400 9.16 9.31 9.00 30,600 41,500 -0.1
14/08/2023
9.16
 4,736,900 9.08 9.35 9.08 182,200 15,000 2.0
11/08/2023
8.96
 3,791,700 8.96 9.04 8.60 108,300 1,392,500 -14.3
10/08/2023
8.92
 3,517,900 9.27 9.27 8.84 1,000 156,800 -1.8
09/08/2023
9.27
 4,820,600 8.92 9.31 8.76 15,800 448,200 -5.0
08/08/2023
8.92
 3,978,200 9.00 9.04 8.80 500 62,700 -0.7
07/08/2023
8.96
 3,690,300 9.00 9.00 8.80 0 184,600 -2.1
04/08/2023
8.96
 5,138,200 8.96 9.08 8.80 50,400 430,000 -4.3
03/08/2023
8.84
 3,221,600 8.68 8.96 8.68 37,900 0 0.4
02/08/2023
8.84
 3,217,900 8.56 8.88 8.52 195,900 15,300 2.0
01/08/2023
8.68
 4,302,300 9.08 9.08 8.56 7,900 32,800 -0.3
31/07/2023
9.08
 6,205,700 9.00 9.16 8.68 15,500 406,800 -4.4
28/07/2023
9.19
 3,369,000 9.16 9.31 9.00 112,100 74,300 0.4
27/07/2023
9.04
 7,565,600 8.68 9.27 8.68 153,000 488,300 -3.8
26/07/2023
8.68
 3,848,800 8.13 8.68 8.05 119,100 33,200 0.9
25/07/2023
8.13
 2,443,700 8.29 8.33 8.01 2,000 0 0.0
24/07/2023
8.29
 2,999,000 8.13 8.33 8.05 97,600 3,300 1.0
21/07/2023
8.09
 3,449,200 7.89 8.17 7.85 68,100 20,100 0.5
20/07/2023
7.89
 4,089,000 7.62 7.89 7.58 131,400 18,400 1.1
19/07/2023
7.60
 4,442,000 8.09 8.17 7.60 69,200 58,000 0.1
18/07/2023
8.09
 5,618,200 8.13 8.17 7.87 79,400 50,000 0.3
17/07/2023
7.93
 4,038,300 7.48 7.93 7.43 33,500 105,000 -0.7
14/07/2023
7.42
 2,964,200 7.42 7.49 7.29 53,700 118,500 -0.6
13/07/2023
7.36
 3,898,600 7.27 7.43 7.18 202,800 121,000 0.8
12/07/2023
7.26
 2,860,200 7.25 7.29 7.13 26,500 187,900 -1.5
11/07/2023
7.21
 2,748,600 7.42 7.53 7.21 35,500 1,600 0.3
10/07/2023
7.41
 3,244,300 7.26 7.50 7.24 156,600 17,800 1.3
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

Chính sách bảo mật | Điều khoản sử dụng |