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)
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
04/10/2021
17.72
 151,200 17.78 17.78 17.50 34,300 2,400 0.9
01/10/2021
17.66
 262,600 17.84 17.97 17.66 65,300 0 1.9
30/09/2021
17.84
 289,700 17.78 17.97 17.69 184,300 41,700 4.1
29/09/2021
17.75
 154,300 17.78 17.88 17.75 26,300 14,200 0.3
28/09/2021
17.94
 263,200 18.03 18.03 17.72 88,500 125,000 -1.0
27/09/2021
18.09
 818,700 18.03 18.53 17.78 582,200 7,500 16.6
24/09/2021
18.03
 148,400 17.84 18.06 17.84 83,600 0 2.4
23/09/2021
17.97
 1,073,000 17.59 18.09 17.59 652,400 1,900 18.8
22/09/2021
17.59
 263,100 17.59 17.78 17.56 52,700 500 1.5
21/09/2021
17.78
 236,200 17.50 17.84 17.47 50,000 0 1.4
20/09/2021
17.91
 269,700 18.09 18.28 17.84 50,000 0 1.4
17/09/2021
18.09
 925,800 17.59 18.09 17.47 559,400 20,000 15.5
16/09/2021
17.59
 298,200 17.81 17.81 17.47 148,400 0 4.2
15/09/2021
17.81
 224,600 17.72 17.84 17.59 150,100 0 4.3
14/09/2021
17.81
 218,100 17.97 17.97 17.72 120,700 0 3.5
13/09/2021
18.00
 527,700 17.53 18.03 17.44 234,900 1,000 6.6
10/09/2021
17.53
 293,000 17.47 17.66 17.47 57,000 0 1.6
09/09/2021
17.50
 160,000 17.66 17.69 17.47 32,300 0 0.9
08/09/2021
17.69
 336,000 17.47 17.75 17.35 206,900 0 5.8
07/09/2021
17.47
 231,300 17.84 17.84 17.35 23,100 2,000 0.6
06/09/2021
17.78
 499,400 17.78 18.09 17.19 82,400 4,000 2.2
01/09/2021
17.78
 0 17.78 17.78 17.78 0 0 0
31/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
30/08/2021
17.78
 0 17.78 17.78 17.78 0 0 0
27/08/2021
17.78
 769,617 17.78 17.84 17.16 515,200 55,000 13.0
26/08/2021
17.78
 1,064,500 17.35 17.91 17.16 623,600 152,000 13.2
25/08/2021
16.97
 356,631 16.85 17.03 16.60 200,600 40,000 4.3
24/08/2021
16.72
 421,760 16.10 17.16 16.10 137,400 1,000 3.6
23/08/2021
16.03
 665,806 16.66 16.91 15.66 145,100 0 3.8
20/08/2021
16.85
 955,362 17.59 17.72 16.60 262,700 0 7.3
19/08/2021
17.47
 416,424 17.47 17.59 17.28 123,200 0 3.4
18/08/2021
17.47
 245,054 17.72 18.22 17.47 8,000 6,000 0.1
17/08/2021
17.72
 472,800 18.22 18.34 17.72 136,000 0 3.9
16/08/2021
18.16
 631,410 17.84 18.47 17.66 79,000 20,000 1.7
13/08/2021
17.59
 489,600 17.72 17.78 17.41 161,900 47,000 3.2
12/08/2021
17.72
 321,940 17.72 17.97 17.47 50,200 0 1.4
11/08/2021
17.72
 746,800 18.22 18.22 17.72 432,400 0 12.4
10/08/2021
18.22
 515,209 18.47 18.47 17.72 168,000 0 4.9
09/08/2021
18.22
 1,111,500 17.47 18.34 17.16 681,100 500 19.4
06/08/2021
17.41
 1,231,316 16.97 17.72 16.60 756,000 0 21.0
05/08/2021
16.97
 669,700 16.60 17.03 16.22 181,200 0 4.9
04/08/2021
16.60
 968,900 16.03 16.60 15.91 279,600 100 7.3
03/08/2021
15.97
 1,242,600 16.10 16.22 15.29 0 0 0
02/08/2021
16.16
 1,013,900 16.78 16.78 16.03 0 0 0
30/07/2021
16.66
 846,300 16.10 16.78 16.10 0 0 0
29/07/2021
16.10
 819,100 16.22 16.78 15.97 0 0 0
28/07/2021
16.22
 926,156 16.85 17.16 15.16 0 0 0
27/07/2021
16.78
 619,600 17.16 18.09 16.78 0 0 0
26/07/2021
17.16
 478,600 17.59 17.84 17.16 0 0 0
23/07/2021
17.78
 680,700 18.72 18.91 17.78 0 0 0
22/07/2021
18.78
 1,110,440 18.28 19.09 17.84 0 0 0
21/07/2021
18.28
 1,013,750 17.47 18.34 17.47 0 0 0
20/07/2021
17.47
 1,366,200 17.47 18.03 16.66 0 0 0
19/07/2021
17.47
 1,078,833 18.59 18.84 17.47 0 0 0
16/07/2021
18.72
 2,685,467 18.09 18.97 17.41 0 0 0
15/07/2021
18.09
 5,223,200 24.96 24.96 16.22 0 0 0
30/11/-0001
4.11
 939,800 4.17 4.17 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |