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

5.50
0.08
(1.48%)
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
(2026-08-19) 		-0.43 -7.35% 50,116,700 -8,030,600 -48.2
5.35
8.16
5.50
2 tháng
(2026-07-20) 		-0.82 -13.14% 90,799,300 -8,267,700 -50.0
5.35
8.16
5.50
3 tháng
(2026-06-22) 		-1.92 -26.16% 115,730,700 -8,130,000 -49.0
5.35
8.16
5.50
6 tháng
(2026-03-23) 		-0.42 -7.19% 302,735,900 -8,953,200 -55.4
5.35
8.94
5.50
12 tháng
(2025-09-23) 		-7.28 -57.32% 584,610,300 -13,359,500 -111.6
5.35
13.10
5.50
24 tháng
(2024-09-30) 		-0.51 -8.60% 1,329,689,900 -1,143,857 -129.6
5.32
13.85
5.50
36 tháng
(2023-10-04) 		-1.27 -19.02% 1,831,904,900 -15,439,742 -228.3
5.21
13.85
5.50
60 tháng
(2021-10-14) 		-14.26 -72.47% 2,596,501,600 -22,656,485 -107.4
3.43
25.46
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |