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)
26/04/2022
18.62
 155,000 18.62 18.72 17.16 41,600 3,400 1.1
25/04/2022
17.94
 443,500 19.09 19.68 17.94 161,700 27,700 4.0
22/04/2022
19.28
 224,900 18.72 19.47 18.66 50,600 11,000 1.2
21/04/2022
19.03
 415,400 17.53 19.03 17.47 209,100 116,000 2.9
20/04/2022
18.72
 345,600 19.03 19.84 18.72 208,400 0 6.4
19/04/2022
19.03
 348,600 20.22 20.59 18.72 286,000 2,200 9.2
18/04/2022
20.12
 523,400 21.03 21.03 19.93 351,600 7,200 11.2
15/04/2022
21.03
 163,800 21.12 21.37 21.00 110,000 7,100 3.5
14/04/2022
21.31
 215,800 21.78 22.12 21.31 138,400 14,400 4.3
13/04/2022
21.65
 177,500 21.15 21.65 21.03 73,800 12,800 2.1
12/04/2022
21.18
 618,900 20.68 21.84 20.68 152,500 33,500 4.1
08/04/2022
20.96
 403,000 22.21 22.43 20.96 77,400 21,500 2.0
07/04/2022
22.21
 433,200 22.84 22.84 22.15 207,800 13,400 7.0
06/04/2022
22.84
 646,900 22.52 23.05 21.81 263,400 123,100 5.1
05/04/2022
22.84
 305,400 22.71 23.21 22.59 117,300 127,200 -0.4
04/04/2022
22.96
 705,100 22.84 23.96 22.84 280,500 142,000 5.2
01/04/2022
22.90
 619,200 22.46 23.05 22.31 219,200 140,000 2.8
31/03/2022
22.46
 684,800 22.31 22.77 22.31 108,500 262,100 -5.5
30/03/2022
22.46
 755,800 23.09 23.33 21.84 155,300 117,400 1.3
29/03/2022
23.18
 1,448,100 23.15 24.11 23.12 191,000 473,400 -10.6
28/03/2022
23.12
 842,200 24.21 24.33 23.09 58,000 45,100 0.5
25/03/2022
24.58
 593,900 24.40 24.80 24.08 18,800 46,500 -1.1
24/03/2022
24.86
 1,608,500 24.58 25.08 24.21 324,400 158,800 6.4
23/03/2022
24.65
 1,882,900 25.14 25.24 24.65 400,000 119,400 11.2
22/03/2022
25.33
 2,131,300 25.27 25.58 24.96 506,200 4,400 20.3
21/03/2022
25.46
 2,875,900 24.33 25.71 23.96 483,400 13,300 18.7
18/03/2022
24.27
 1,581,200 24.74 24.77 24.15 195,500 151,600 1.7
17/03/2022
24.65
 1,459,100 24.65 24.83 24.21 201,100 27,200 6.9
16/03/2022
24.65
 1,280,100 24.33 24.96 24.08 96,300 135,000 -1.5
15/03/2022
24.40
 1,589,800 24.52 24.77 24.30 16,600 139,100 -4.8
14/03/2022
24.77
 714,400 24.33 25.05 24.02 2,100 53,300 -2.0
11/03/2022
24.93
 1,774,900 24.43 24.96 24.36 14,900 0 0.6
10/03/2022
24.93
 1,300,300 23.58 24.96 23.58 87,700 0 3.4
09/03/2022
23.58
 1,258,600 23.18 23.65 22.46 12,100 412,300 -14.9
08/03/2022
23.18
 1,369,900 23.02 23.80 23.02 332,300 403,900 -2.7
07/03/2022
24.02
 1,318,100 24.40 24.99 23.52 3,300 149,200 -5.6
04/03/2022
24.52
 1,539,000 25.14 25.43 24.52 215,700 189,700 1.1
03/03/2022
24.96
 1,441,800 24.58 24.96 24.40 601,700 245,900 14.0
02/03/2022
24.52
 1,124,000 24.80 24.80 24.02 96,400 600 3.8
01/03/2022
24.80
 991,000 24.77 25.21 24.33 20,800 50,100 -1.2
28/02/2022
24.93
 1,198,900 25.14 25.86 24.65 138,700 364,600 -9.0
25/02/2022
25.18
 3,829,700 23.58 25.18 23.55 529,000 24,900 20.0
24/02/2022
23.55
 2,581,500 22.43 23.71 22.12 589,000 230,200 13.1
23/02/2022
22.43
 1,839,900 21.59 22.59 21.59 668,000 1,005,000 -11.9
22/02/2022
21.96
 852,900 21.87 22.15 21.21 370,300 317,500 1.8
21/02/2022
22.18
 1,417,300 21.96 22.46 21.84 499,900 590,900 -3.2
18/02/2022
21.84
 342,300 21.34 21.87 21.34 195,200 133,300 2.2
17/02/2022
21.84
 556,400 21.74 22.02 21.59 275,700 429,800 -5.4
16/02/2022
21.74
 627,100 22.02 22.15 21.71 287,600 282,200 0.2
15/02/2022
21.84
 890,600 21.59 21.96 21.43 278,800 279,300 0.0
14/02/2022
21.46
 502,700 21.49 21.53 21.21 82,400 269,000 -6.4
11/02/2022
21.49
 131,400 21.28 21.84 21.28 55,500 58,500 -0.1
10/02/2022
21.71
 711,100 21.68 21.71 21.21 145,700 364,200 -7.5
09/02/2022
21.34
 330,600 21.53 21.53 21.21 102,900 164,200 -2.1
08/02/2022
21.71
 1,233,600 20.65 21.71 20.59 56,000 300,000 -8.1
07/02/2022
20.65
 519,300 20.34 20.84 20.25 202,700 606,700 -13.3
28/01/2022
20.59
 164,300 20.53 21.06 20.50 108,400 84,000 0.8
27/01/2022
20.53
 321,800 20.28 21.21 19.97 149,400 207,200 -1.9
26/01/2022
20.18
 204,900 20.65 21.43 20.09 16,400 157,000 -4.6
25/01/2022
21.49
 316,200 19.97 21.49 19.34 113,700 81,100 1.1
24/01/2022
20.22
 230,700 21.53 21.53 19.93 52,600 71,100 -0.6
21/01/2022
20.84
 100,500 21.21 21.21 20.78 2,000 39,200 -1.3
20/01/2022
21.00
 154,800 21.21 21.46 20.53 244,600 187,100 1.9
19/01/2022
21.21
 240,600 20.37 21.84 20.37 200,000 180,100 0.7
18/01/2022
21.21
 246,200 21.46 21.46 20.28 87,700 33,900 1.8
17/01/2022
21.56
 352,500 22.43 22.43 20.59 6,600 19,600 -0.5
14/01/2022
21.96
 209,300 20.53 21.96 20.53 67,000 1,600 2.3
13/01/2022
21.21
 663,900 21.84 22.12 21.21 413,100 136,600 9.7
12/01/2022
21.62
 741,600 21.62 22.77 21.53 69,400 301,400 -8.1
11/01/2022
22.84
 604,100 22.37 23.09 21.84 394,100 106,700 10.5
10/01/2022
22.52
 477,900 22.65 23.09 22.27 407,500 361,100 1.2
07/01/2022
22.65
 337,600 23.09 23.09 22.65 133,500 191,100 -2.1
06/01/2022
23.09
 1,053,000 22.77 23.58 22.46 373,900 505,500 -4.8
05/01/2022
22.77
 333,900 23.09 23.21 22.52 2,700 105,500 -3.8
04/01/2022
23.09
 368,900 23.09 23.65 22.15 58,800 50,400 0.3
31/12/2021
23.27
 900,700 22.15 23.27 21.18 213,000 5,200 7.7
30/12/2021
22.24
 273,900 23.09 23.09 22.21 60,900 13,800 1.7
29/12/2021
23.09
 447,800 23.09 23.37 23.02 28,000 0 1.0
28/12/2021
23.05
 430,200 22.68 23.15 22.59 126,500 0 4.6
27/12/2021
22.52
 122,100 23.05 23.09 22.46 20,600 8,100 0.4
24/12/2021
22.77
 264,300 21.96 22.80 21.96 104,200 2,800 3.7
23/12/2021
22.40
 560,800 23.71 23.71 21.96 231,000 206,800 0.9
22/12/2021
23.09
 308,700 23.15 23.21 22.74 71,800 0 2.7
21/12/2021
22.77
 521,000 22.93 23.40 22.31 216,300 100,000 4.4
20/12/2021
22.93
 547,900 23.87 23.87 22.84 627,300 684,200 -2.1
17/12/2021
23.68
 532,700 24.30 24.30 23.65 187,300 0 7.2
16/12/2021
23.83
 795,900 22.84 23.96 22.84 445,900 18,800 16.1
15/12/2021
22.84
 673,200 22.77 23.24 22.77 400,000 40,200 13.3
14/12/2021
23.21
 991,600 23.21 24.02 23.09 425,100 255,700 6.4
13/12/2021
24.02
 919,300 23.09 24.02 22.99 782,800 306,800 17.9
10/12/2021
23.05
 1,389,500 22.59 23.30 22.59 997,700 244,000 27.8
09/12/2021
22.59
 2,136,300 21.12 22.59 20.90 1,218,700 319,000 32.0
08/12/2021
21.12
 626,300 20.34 21.12 20.03 440,500 360,100 2.7
07/12/2021
20.28
 473,100 20.09 20.46 19.84 197,200 152,500 1.5
06/12/2021
19.97
 1,276,900 20.15 21.03 19.19 406,100 460,500 -1.7
03/12/2021
20.53
 1,112,700 21.12 21.21 20.53 727,400 117,900 20.6
02/12/2021
21.15
 689,300 20.71 21.21 20.71 323,200 7,500 10.6
01/12/2021
21.21
 2,782,400 21.84 21.84 20.62 58,200 1,091,800 -35.6
30/11/2021
20.43
 901,100 19.15 20.43 19.15 162,800 382,100 -7.2
29/11/2021
19.12
 1,456,600 18.97 19.62 18.91 60,500 700,000 -18.6

Chính sách bảo mật | Điều khoản sử dụng |