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

6.25
0.07
(1.13%)
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
(2026-02-11) 		-1.09 -14.99% 33,472,300 2,375,200 16.4
5.95
7.38
6.25
2 tháng
(2026-01-12) 		-2.22 -26.43% 85,898,200 3,401,600 26.0
5.95
8.40
6.25
3 tháng
(2025-12-15) 		-2.97 -32.46% 123,987,600 3,688,800 28.7
5.95
9.49
6.25
6 tháng
(2025-09-15) 		-7.42 -54.56% 277,567,600 -6,600,300 -83.4
5.95
13.60
6.25
12 tháng
(2025-03-18) 		-1.27 -17.05% 780,287,200 -6,383,392 -128.0
5.32
13.85
6.25
24 tháng
(2024-03-25) 		-1.13 -15.46% 1,227,104,300 -8,052,064 -138.9
5.21
13.85
6.25
36 tháng
(2023-03-29) 		1.47 31.16% 1,884,485,100 -10,649,357 -145.1
4.59
13.85
6.25
60 tháng
(2021-07-15) 		-11.91 -65.84% 2,250,526,275 -12,155,255 207.3
3.43
25.46
6.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
12.20
 152,000 12.13 12.23 11.77 3,300 27,500 -0.4
29/07/2022
11.66
 85,500 11.95 11.98 11.66 700 0 0.0
28/07/2022
11.91
 104,200 12.20 12.20 11.91 3,100 75,400 -1.2
27/07/2022
11.91
 47,700 11.73 12.02 11.73 400 14,800 -0.2
26/07/2022
11.73
 173,800 11.84 11.84 11.26 4,000 6,000 -0.0
25/07/2022
11.77
 74,800 11.91 12.09 11.77 15,100 51,900 -0.6
22/07/2022
12.05
 44,600 12.27 12.27 11.91 9,700 400 -0.3
21/07/2022
12.05
 39,600 12.20 12.20 11.98 200 1,400 -0.0
20/07/2022
12.20
 70,900 12.31 12.31 11.95 49,000 12,000 0.6
19/07/2022
11.73
 58,100 12.16 12.20 10.98 31,200 11,800 0.3
18/07/2022
11.73
 62,700 12.23 12.27 11.73 6,800 23,900 -0.3
15/07/2022
12.20
 103,500 12.56 12.63 12.20 3,100 30,200 -0.5
14/07/2022
12.20
 60,500 11.84 12.56 11.84 15,300 18,900 -0.1
13/07/2022
12.20
 56,800 12.41 12.41 12.20 1,200 15,200 -0.2
12/07/2022
12.20
 85,400 11.84 12.38 11.84 6,300 41,500 -0.6
11/07/2022
11.84
 100,400 11.98 12.34 11.48 15,400 49,700 -0.6
08/07/2022
11.98
 63,100 11.91 12.52 11.91 39,500 0 -0.6
07/07/2022
11.91
 38,000 11.91 12.20 11.48 2,000 21,800 -0.3
06/07/2022
11.84
 97,400 11.84 12.31 11.84 75,100 54,700 0.3
05/07/2022
11.84
 259,500 12.27 12.41 11.84 0 170,300 -2.8
04/07/2022
12.34
 59,500 12.63 12.63 12.34 5,400 18,500 -0.2
01/07/2022
12.48
 158,900 12.84 12.92 12.31 72,000 100,000 -0.5
30/06/2022
13.20
 193,900 12.56 13.20 12.41 43,500 30,600 0.2
29/06/2022
12.41
 45,000 12.92 12.92 12.20 800 13,400 -0.2
28/06/2022
13.06
 232,100 12.84 13.06 12.20 25,400 167,800 -2.6
27/06/2022
12.52
 152,200 11.41 12.52 11.41 100,000 4,900 1.6
24/06/2022
11.73
 137,800 11.44 11.73 11.19 29,300 6,000 0.4
23/06/2022
10.98
 67,700 10.44 10.98 10.22 9,700 400 0.1
22/06/2022
10.26
 87,000 10.01 10.55 9.47 13,500 2,000 0.2
21/06/2022
10.01
 188,000 9.40 10.58 9.40 49,200 50,000 -0.0
20/06/2022
9.90
 158,600 11.05 11.05 9.90 22,200 200 0.3
17/06/2022
10.62
 329,000 10.48 11.41 10.44 27,500 166,300 -2.1
16/06/2022
11.19
 214,200 12.20 12.52 11.19 1,500 114,200 -1.8
15/06/2022
12.02
 264,100 12.92 12.92 12.02 19,000 74,100 -0.9
14/06/2022
12.92
 203,900 13.27 13.27 12.59 55,300 155,400 -1.8
13/06/2022
13.35
 260,600 13.63 13.63 13.35 136,900 114,800 0.4
10/06/2022
14.35
 46,800 14.17 14.49 14.17 17,500 19,400 -0.0
09/06/2022
14.53
 114,100 14.35 14.85 14.28 101,300 142,400 -0.8
08/06/2022
14.35
 141,900 13.67 14.35 13.13 285,300 316,200 -0.6
07/06/2022
14.10
 128,200 14.28 14.35 13.56 206,500 154,300 1.0
06/06/2022
14.35
 249,300 14.42 14.49 14.28 219,400 0 4.4
03/06/2022
14.42
 433,800 14.10 14.42 14.03 341,300 119,200 4.5
02/06/2022
14.10
 184,700 14.03 14.35 13.96 179,200 86,700 1.8
01/06/2022
13.99
 111,500 14.42 14.71 13.99 168,100 172,100 -0.1
31/05/2022
14.42
 266,300 14.49 15.25 13.78 151,300 140,200 0.2
30/05/2022
14.49
 192,700 13.99 14.96 13.99 47,300 94,300 -0.9
27/05/2022
13.99
 180,500 14.35 14.35 13.78 96,600 141,000 -0.9
26/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/66 (Volume + 6.60%, Ratio=0.07)
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/84 (Volume + 8.40%, Ratio=0.08)
26/05/2022
13.81
 246,400 14.35 14.35 13.63 11,000 216,300 -4.0
25/05/2022
13.82
 224,400 13.48 13.94 13.48 47,100 97,000 -1.1
24/05/2022
13.45
 203,400 13.60 14.04 12.79 122,700 40,000 1.8
23/05/2022
13.38
 274,600 14.23 14.41 13.26 122,700 58,700 1.4
20/05/2022
14.23
 418,900 14.19 15.26 13.51 87,600 214,500 -2.9
19/05/2022
14.29
 214,600 13.32 14.48 13.32 132,500 77,900 1.3
18/05/2022
14.13
 443,000 13.23 14.13 13.23 26,800 273,600 -5.6
17/05/2022
13.23
 1,286,200 11.54 13.23 11.54 423,300 762,800 -7.2
16/05/2022
12.38
 294,800 12.45 13.29 12.38 7,100 86,300 -1.6
13/05/2022
13.29
 884,000 13.51 13.82 13.29 551,400 60,200 10.5
12/05/2022
14.26
 369,700 15.35 15.47 14.26 19,200 22,600 -0.1
11/05/2022
15.32
 61,900 15.50 15.66 15.10 39,500 0 1.0
10/05/2022
15.10
 633,000 14.97 15.41 14.97 134,600 200,000 -1.6
09/05/2022
16.10
 393,100 17.28 17.28 16.10 102,800 58,100 1.2
06/05/2022
17.28
 95,100 17.47 18.06 17.28 30,700 29,300 0.0
05/05/2022
17.91
 136,700 18.34 18.34 17.47 26,200 73,900 -1.3
04/05/2022
17.88
 153,300 19.09 19.09 17.84 3,000 4,200 -0.0
29/04/2022
19.15
 134,900 18.78 19.19 18.53 39,900 50,500 -0.3
28/04/2022
18.78
 82,600 18.16 19.00 18.16 13,500 1,600 0.4
27/04/2022
18.16
 241,600 18.16 18.72 17.97 13,000 208,200 -5.7
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

Chính sách bảo mật | Điều khoản sử dụng |