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)
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
26/11/2021
19.47
 1,236,300 20.37 20.46 19.47 150,000 676,100 -16.8
25/11/2021
20.37
 1,585,900 20.53 20.84 20.03 841,900 1,087,200 -8.1
24/11/2021
19.97
 1,248,300 19.84 20.68 19.65 1,800 239,300 -7.8
23/11/2021
19.84
 667,300 19.78 20.09 19.65 103,500 285,500 -5.8
22/11/2021
19.90
 698,200 20.43 20.59 19.84 16,300 36,200 -0.7
19/11/2021
20.43
 2,633,500 20.40 20.90 20.06 497,100 379,600 3.8
18/11/2021
20.06
 1,477,400 19.40 20.28 19.40 742,100 600,000 4.5
17/11/2021
19.40
 734,300 19.09 19.47 19.09 169,000 0 5.2
16/11/2021
19.15
 593,700 19.65 19.65 19.15 583,100 450,000 4.1
15/11/2021
19.37
 1,291,100 19.03 19.75 18.97 348,900 1,500 10.8
12/11/2021
19.03
 470,100 19.09 19.22 18.75 1,500 1,000 0.0
11/11/2021
19.03
 1,173,500 19.40 19.53 18.91 15,400 255,500 -7.4
10/11/2021
19.40
 1,227,800 19.12 19.59 19.12 21,800 4,000 0.6
09/11/2021
19.09
 1,069,200 19.28 19.28 19.03 11,900 40,000 -0.9
08/11/2021
19.31
 843,200 18.94 19.34 18.94 125,800 100,100 0.8
05/11/2021
18.94
 697,700 19.34 19.34 18.84 150,500 0 4.6
04/11/2021
19.28
 1,179,100 19.19 19.34 18.87 872,100 100 26.6
03/11/2021
19.22
 1,287,700 19.81 19.81 18.91 218,600 0 6.7
02/11/2021
19.59
 2,067,400 19.09 19.65 18.81 302,300 400 9.3
01/11/2021
19.09
 1,538,400 19.03 19.22 18.78 258,100 5,600 7.7
29/10/2021
18.97
 872,200 19.00 19.00 18.59 126,000 25,500 3.0
28/10/2021
19.09
 616,000 19.34 19.34 18.72 170,500 7,500 4.9
27/10/2021
19.09
 427,200 18.13 19.15 18.13 579,800 523,300 1.7
26/10/2021
18.09
 799,200 18.28 18.28 17.69 299,600 455,000 -4.5
25/10/2021
18.47
 536,600 18.91 19.15 18.47 130,300 76,800 1.6
22/10/2021
18.91
 628,400 18.75 19.19 18.75 220,000 4,000 6.5
21/10/2021
18.91
 328,400 19.40 19.40 18.72 732,000 700,000 1.0
20/10/2021
19.22
 450,700 19.65 19.65 18.44 216,200 207,000 0.3
19/10/2021
19.65
 579,700 19.34 19.65 19.03 448,000 200,000 7.7
18/10/2021
19.34
 545,800 19.47 20.03 19.28 276,100 0 8.7
15/10/2021
19.47
 1,207,100 19.84 19.97 18.91 541,000 520,000 0.7
14/10/2021
19.68
 1,105,400 19.84 20.12 19.68 358,600 301,700 1.8
13/10/2021
20.25
 343,100 20.03 20.84 19.90 53,800 2,000 1.7
12/10/2021
20.28
 1,325,500 19.72 20.46 19.34 665,500 0 21.3
11/10/2021
19.28
 1,808,100 18.25 19.28 18.16 212,400 2,500 6.0
08/10/2021
18.03
 354,300 18.03 18.09 17.78 179,000 0 5.2
07/10/2021
18.03
 324,900 18.03 18.09 17.78 138,600 0 4.0
06/10/2021
17.97
 232,600 17.91 18.13 17.78 38,900 4,000 1.0
05/10/2021
17.88
 245,900 17.72 17.88 17.56 208,500 1,300 5.9

Chính sách bảo mật | Điều khoản sử dụng |