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

10.25
-0.35
(-3.30%)
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
(2025-11-04) 		-0.35 -3.35% 34,869,400 -3,540,500 -35.4
9.48
10.60
10.60
2 tháng
(2025-10-06) 		-2.10 -17.21% 98,818,200 -7,008,400 -72.0
9.48
12.30
10.60
3 tháng
(2025-09-05) 		-3.40 -25.19% 168,157,300 -11,953,800 -137.6
9.48
13.60
10.60
6 tháng
(2025-06-09) 		1.45 16.76% 519,317,300 -19,405,583 -215.1
8.30
13.85
10.60
12 tháng
(2024-12-09) 		2.32 29.82% 765,664,300 -7,384,103 -134.5
5.32
13.85
10.60
24 tháng
(2023-12-15) 		2.56 33.95% 1,192,018,100 -14,950,812 -187.3
5.21
13.85
10.60
36 tháng
(2022-12-20) 		5.21 106.40% 1,844,821,000 -16,435,611 -181.9
4.59
13.85
10.60
60 tháng
(2021-07-15) 		-7.99 -44.18% 2,112,807,875 -14,888,955 188.4
3.43
25.46
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
10.25
 1,153,500 10.70 10.70 10.20 2,400 305,700 0
04/12/2025
10.60
 3,220,500 10.20 10.65 10.15 290,500 327,000 -0.4
03/12/2025
10.10
 1,033,700 10.05 10.10 9.97 100,100 89,700 0.1
02/12/2025
10.05
 1,095,400 9.91 10.05 9.79 320,300 147,300 1.7
01/12/2025
9.91
 404,900 10 10.05 9.90 1,000 37,200 -0.4
28/11/2025
10
 1,530,300 10.05 10.10 9.88 138,200 511,200 -3.7
27/11/2025
10
 1,075,400 10.25 10.30 10 73,000 66,900 0.1
26/11/2025
10.25
 1,296,200 9.96 10.25 9.90 239,100 16,600 2.3
25/11/2025
9.90
 1,636,200 10.20 10.20 9.90 134,500 80,900 0.5
24/11/2025
10.15
 1,448,500 10.20 10.25 10 106,300 289,700 -1.8
21/11/2025
10.20
 1,435,800 10.15 10.20 9.95 216,900 394,400 -1.8
20/11/2025
10.25
 1,788,000 10.20 10.25 9.95 46,900 507,000 -4.6
19/11/2025
10.20
 1,862,300 10.15 10.20 9.95 365,400 68,700 3.0
18/11/2025
10.15
 1,274,700 10.20 10.30 10.05 83,300 79,300 0.0
17/11/2025
10.20
 1,438,500 10.05 10.30 9.95 145,400 146,900 -0.0
14/11/2025
9.90
 1,574,300 9.78 10.10 9.77 167,000 477,300 -3.1
13/11/2025
9.89
 1,690,300 9.97 9.97 9.75 24,000 924,900 -8.9
12/11/2025
9.92
 1,677,400 9.65 9.98 9.63 141,000 657,700 -5.1
11/11/2025
9.60
 982,300 9.50 9.67 9.40 145,900 381,000 -2.2
10/11/2025
9.48
 2,238,100 9.69 9.80 9.31 462,000 741,800 -2.7
07/11/2025
9.69
 1,841,400 10.15 10.15 9.69 211,000 611,800 -4.0
06/11/2025
10.10
 1,577,300 10.15 10.45 10.10 306,100 611,900 -3.1
05/11/2025
10.30
 1,812,400 10.45 10.45 10 52,100 927,100 -8.9
04/11/2025
10.45
 4,156,000 9.70 10.45 9.10 1,111,000 361,700 7.2
03/11/2025
9.77
 3,928,100 10.55 10.85 9.77 358,300 779,800 -4.4
31/10/2025
10.50
 2,286,200 11.15 11.15 10.50 138,600 904,800 -8.4
30/10/2025
11.10
 3,828,600 11 11.40 10.90 531,300 1,265,700 -8.2
29/10/2025
11
 2,910,800 10.85 11 10.60 78,400 1,192,500 -12.0
28/10/2025
10.80
 2,559,500 10.20 10.80 10.10 431,700 308,900 1.2
27/10/2025
10.55
 2,172,700 11.10 11.10 10.55 136,700 1,463,000 -14.2
24/10/2025
11
 2,677,900 10.60 11.35 10.45 668,800 245,800 4.7
23/10/2025
10.65
 1,067,500 11 11.15 10.65 81,700 205,100 -1.4
22/10/2025
10.90
 2,939,400 10.80 11.15 10.25 773,500 496,000 2.9
21/10/2025
10.65
 6,077,100 11.45 11.45 10.65 118,500 530,900 -4.5
20/10/2025
11.45
 3,749,000 12.20 12.35 11.45 327,200 156,800 2.0
17/10/2025
12.30
 5,533,200 12.55 12.75 12.30 756,900 492,800 3.2
16/10/2025
12.30
 4,236,600 11.90 12.30 11.65 733,400 112,300 7.5
15/10/2025
11.50
 3,307,700 11.75 12 11.45 76,900 1,207,900 -13.1
14/10/2025
11.90
 3,197,100 12.25 12.35 11.85 651,800 371,200 3.3
13/10/2025
12.20
 3,867,600 11.85 12.35 11.70 488,300 346,800 1.7
10/10/2025
12.05
 1,522,400 12.05 12.30 12 85,100 84,700 0.0
09/10/2025
12
 1,356,400 12 12.05 11.75 0 0 0
08/10/2025
11.80
 2,633,500 12.20 12.20 11.65 500,800 114,100 4.6
07/10/2025
11.90
 2,268,100 12.20 12.25 11.90 167,700 315,900 -1.8
06/10/2025
12.20
 1,829,400 11.60 12.20 11.60 306,400 284,900 0.3
03/10/2025
11.60
 2,162,000 11.80 11.90 11.40 224,400 376,600 -1.8
02/10/2025
11.85
 2,468,500 12.40 12.40 11.75 58,200 500,600 -5.3
01/10/2025
12.35
 1,478,300 12.15 12.40 12 29,000 149,800 -1.5
30/09/2025
12.25
 4,782,200 12.45 12.65 11.85 1,421,500 275,200 13.8
29/09/2025
12.65
 3,431,300 12.60 12.75 12.15 336,600 540,600 -2.6
26/09/2025
12.65
 2,218,000 13.05 13.10 12.65 39,300 286,400 -3.2
25/09/2025
13.10
 3,231,200 13.20 13.30 13 155,600 194,500 -0.5
24/09/2025
13
 1,927,600 12.70 13 12.45 108,200 419,600 -4.0
23/09/2025
12.70
 1,136,400 12.65 12.75 12.45 160,400 91,400 0.9
22/09/2025
12.50
 2,612,000 12.85 13 12.40 167,300 541,900 -4.8
19/09/2025
12.85
 4,575,700 12.90 13 12.60 372,800 1,752,200 -17.6
18/09/2025
12.90
 2,447,600 13 13.10 12.70 284,400 167,400 1.5
17/09/2025
12.95
 2,616,000 13.35 13.35 12.95 269,000 141,400 1.7
16/09/2025
13.35
 3,056,600 13.70 13.70 13 449,800 503,600 -0.7
15/09/2025
13.60
 2,887,600 13.60 13.80 13.35 119,100 580,000 -6.2
12/09/2025
13.60
 3,369,200 13.60 13.90 13.25 530,300 885,200 -4.8
11/09/2025
13.50
 4,803,400 13 13.50 12.45 228,400 1,046,800 -10.5
10/09/2025
13.20
 2,855,700 13.30 13.30 12.70 73,600 782,900 -9.2
09/09/2025
13.20
 4,319,300 12.65 13.25 12.50 994,000 625,400 4.6
08/09/2025
12.65
 6,950,100 13.35 13.55 12.65 998,500 1,081,200 -1.3
05/09/2025
13.50
 6,010,400 13.85 13.95 13.50 748,900 1,772,000 -14.1
04/09/2025
13.60
 5,116,400 14.10 14.35 13.55 269,000 2,672,800 -33.0
03/09/2025
13.85
 6,446,700 12.90 13.85 12.80 1,398,700 327,700 14.2
29/08/2025
12.95
 4,856,800 13 13.35 12.90 1,218,000 114,600 14.5
28/08/2025
12.75
 2,991,100 12.80 12.90 12.50 252,710 357,000 0
27/08/2025
12.80
 7,995,300 12.20 12.85 12.10 1,191,100 307,900 11.3
26/08/2025
12.05
 2,303,900 11.65 12.05 11.50 430,300 248,800 2.2
25/08/2025
11.45
 3,225,300 11.60 11.90 11.40 444,100 318,800 1.4
22/08/2025
11.40
 8,294,900 12 12.20 11.35 887,400 812,900 0.8
21/08/2025
12.20
 4,132,700 12.85 12.90 12.20 85,500 1,264,000 -14.7
20/08/2025
12.80
 6,102,900 13.05 13.10 12.10 1,012,300 358,600 8.0
19/08/2025
13
 8,823,400 13 13.45 12.60 832,700 3,591,100 -36.0
18/08/2025
12.90
 6,342,600 12.35 13 12.05 1,245,300 445,200 10.0
15/08/2025
12.35
 5,775,900 12.90 12.90 12.05 252,100 593,900 -4.4
14/08/2025
12.70
 5,040,000 12.80 12.80 12.40 295,900 105,600 2.4
13/08/2025
12.65
 6,201,900 12.35 12.90 12.20 891,900 429,700 5.8
12/08/2025
12.35
 6,315,800 12.65 12.65 12.05 491,900 654,900 -2.0
11/08/2025
12.55
 7,186,500 12.70 12.90 12.15 114,600 1,024,500 -11.5
08/08/2025
12.55
 6,393,200 12.40 12.55 11.90 150,300 462,200 -3.8
07/08/2025
12.15
 12,380,000 11.70 12.15 11.50 716,100 187,000 6.2
06/08/2025
11.40
 5,253,300 11.25 11.55 11 911,500 104,500 9.1
05/08/2025
11
 7,767,100 11.40 11.50 10.55 440,700 1,968,600 -17.3
04/08/2025
11.30
 4,142,400 11 11.45 10.85 170,500 431,600 -2.9
01/08/2025
11
 3,545,700 11.15 11.35 10.75 122,400 490,100 -4.1
31/07/2025
10.95
 7,181,400 11.25 11.25 10.50 220,800 1,346,700 -12.1
30/07/2025
10.55
 9,312,300 10.90 10.90 10.30 1,629,900 1,047,300 6.0
29/07/2025
11.05
 11,751,800 11.85 11.90 11.05 329,100 969,800 -7.4
28/07/2025
11.85
 7,174,200 11.85 12.10 11.75 149,500 2,114,300 -23.5
25/07/2025
11.60
 5,509,300 11.30 11.65 11.20 1,617,100 1,006,000 7.0
24/07/2025
11.30
 4,545,700 11.30 11.45 11 649,500 893,000 -2.7
23/07/2025
11.30
 4,553,200 11.60 11.60 11.10 115,300 1,062,800 -10.8
22/07/2025
11.40
 5,409,800 10.80 11.50 10.75 1,375,500 302,600 12.0
21/07/2025
11.05
 7,119,800 11.60 11.65 11 383,000 2,124,500 -19.7
18/07/2025
11.55
 8,563,700 11 11.55 10.45 1,873,900 283,700 17.6
17/07/2025
10.80
 6,247,200 10.50 10.95 10.30 1,840,900 431,000 15.1
16/07/2025
10.35
 5,098,600 10.10 10.35 10 1,147,300 128,700 10.3

Chính sách bảo mật | Điều khoản sử dụng |