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

7.43
0.02
(0.27%)
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
(2025-12-29) 		-1.80 -19.54% 49,832,200 2,818,000 24.1
7.41
9.21
7.43
2 tháng
(2025-11-28) 		-2.59 -25.90% 87,035,000 961,000 6.0
7.41
10.60
7.43
3 tháng
(2025-10-29) 		-3.59 -32.64% 130,793,800 -5,389,900 -60.1
7.41
11.10
7.43
6 tháng
(2025-07-31) 		-3.54 -32.33% 394,943,200 -15,339,890 -185.4
7.41
13.85
7.43
12 tháng
(2025-02-03) 		0.76 11.43% 779,158,200 -4,674,392 -115.1
5.32
13.85
7.43
24 tháng
(2024-02-07) 		0.39 5.56% 1,221,820,500 -10,869,812 -158.1
5.21
13.85
7.43
36 tháng
(2023-02-13) 		2.11 39.71% 1,874,465,900 -14,076,897 -166.1
4.59
13.85
7.43
60 tháng
(2021-07-15) 		-10.68 -59.05% 2,195,778,575 -13,702,155 196.7
3.43
25.46
7.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
10.10
 4,689,200 10.50 10.50 10.10 163,900 369,300 -2.1
14/07/2025
10
 10,129,300 9.21 10 9.12 1,068,900 459,300 5.7
11/07/2025
9.35
 4,501,000 9.56 9.65 9.31 303,600 394,103 0
10/07/2025
9.62
 3,618,600 9.67 9.75 9.44 79,600 490,990 0
09/07/2025
9.56
 3,502,500 9.75 9.75 9.43 53,400 467,500 0
08/07/2025
9.67
 4,715,800 9.44 9.88 9.42 272,000 286,500 -0.2
07/07/2025
9.35
 4,502,300 9.20 9.40 9.07 553,100 357,600 1.8
04/07/2025
9.20
 3,768,000 9.24 9.44 9.20 658,500 68,700 5.4
03/07/2025
9.22
 6,084,000 8.94 9.55 8.90 566,600 189,600 3.4
02/07/2025
8.96
 3,216,400 8.68 8.96 8.62 269,700 51,800 1.9
01/07/2025
8.66
 3,766,700 9.02 9.02 8.66 233,800 899,800 -5.9
30/06/2025
8.91
 3,558,300 8.90 8.95 8.67 235,400 644,200 -3.6
27/06/2025
8.91
 4,308,800 9.30 9.36 8.91 102,100 275,400 -1.6
26/06/2025
9.20
 4,297,600 9.45 9.45 9.05 31,000 1,076,900 -9.6
25/06/2025
9.35
 9,445,300 9.09 9.63 9.01 181,200 1,047,200 -8.1
24/06/2025
9
 5,880,600 8.84 9.01 8.76 573,700 769,600 -1.7
23/06/2025
8.78
 2,738,400 8.66 8.78 8.50 688,800 131,200 4.8
20/06/2025
8.70
 3,522,900 8.96 9.12 8.70 530,600 281,100 2.2
19/06/2025
8.89
 3,456,800 8.79 8.97 8.51 546,000 266,500 2.4
18/06/2025
8.80
 3,750,900 8.75 8.90 8.56 371,000 399,200 -0.2
17/06/2025
8.85
 3,775,400 9 9.20 8.80 957,400 1,364,900 -3.7
16/06/2025
8.99
 4,849,800 9 9 8.63 833,900 2,384,000 -13.6
13/06/2025
9
 8,234,600 9.05 9.29 8.51 815,900 3,115,900 -20.6
12/06/2025
9.09
 5,261,100 8.50 9.09 8.50 217,000 305,200 -0.8
11/06/2025
8.50
 4,782,900 8.35 8.60 8.03 1,338,700 437,800 7.6
10/06/2025
8.30
 5,865,800 8.50 8.97 8.09 1,087,400 135,500 8.3
09/06/2025
8.65
 5,836,200 8.99 9.34 8.65 812,800 502,400 2.7
06/06/2025
8.85
 10,967,200 8.42 8.87 8.35 2,954,700 704,100 19.6
05/06/2025
8.29
 9,912,000 8.22 8.29 8.05 1,820,300 742,900 8.8
04/06/2025
7.75
 5,857,600 7.27 7.75 7.27 263,000 374,200 -0.8
03/06/2025
7.25
 2,389,900 7.21 7.25 7.01 27,100 665,100 -4.6
02/06/2025
7.20
 2,783,200 7.12 7.42 7.10 55,300 542,800 -3.5
30/05/2025
7.12
 2,305,400 7.09 7.25 6.95 295,600 257,000 0.3
29/05/2025
7.10
 2,250,600 7.07 7.23 7.01 265,300 357,300 -0.7
28/05/2025
7.01
 2,642,500 7.19 7.22 6.95 321,300 490,600 -1.2
27/05/2025
7.12
 3,089,200 6.95 7.19 6.93 313,700 289,300 0.2
26/05/2025
6.91
 3,438,200 6.72 7.08 6.64 311,200 215,800 0.6
23/05/2025
6.70
 1,548,000 6.61 6.87 6.61 158,700 97,900 0.4
22/05/2025
6.64
 1,274,900 6.73 6.75 6.60 91,200 67,000 0
21/05/2025
6.76
 1,743,900 6.80 6.84 6.58 101,900 56,900 0.3
20/05/2025
6.76
 1,398,100 6.80 6.81 6.68 200,300 91,100 0.7
19/05/2025
6.80
 1,511,400 6.72 6.96 6.72 301,600 329,200 0
16/05/2025
6.91
 2,127,000 6.66 6.92 6.57 358,700 250,700 0
15/05/2025
6.66
 1,141,800 6.63 6.70 6.52 24,900 39,500 0
14/05/2025
6.62
 1,840,800 6.56 6.70 6.56 233,800 19,300 0
13/05/2025
6.56
 1,003,500 6.70 6.70 6.55 52,700 206,100 0
12/05/2025
6.64
 1,458,600 6.51 6.70 6.46 24,800 13,700 0
09/05/2025
6.50
 907,500 6.50 6.54 6.45 223,800 33,200 0
08/05/2025
6.48
 739,400 6.50 6.59 6.45 34,400 145,500 0
07/05/2025
6.49
 1,347,000 6.30 6.55 6.28 209,900 21,600 0
06/05/2025
6.31
 1,232,300 6.34 6.47 6.31 133,300 157,000 0
05/05/2025
6.40
 839,600 6.50 6.50 6.34 45,200 33,500 0
29/04/2025
6.44
 1,379,400 6.34 6.44 6.21 76,300 96,800 -0.1
28/04/2025
6.24
 710,800 6.24 6.35 6.22 99,000 37,900 0.4
25/04/2025
6.24
 522,100 6.39 6.39 6.17 33,000 67,900 -0.2
24/04/2025
6.30
 3,953,300 6.10 6.49 6.10 1,456,000 267,000 7.5
23/04/2025
6.10
 1,495,100 5.85 6.10 5.81 406,100 15,300 2.4
22/04/2025
5.71
 4,284,900 6 6 5.58 414,100 142,100 1.5
21/04/2025
6
 718,600 6.06 6.09 5.93 36,300 73,800 -0.2
18/04/2025
6
 1,443,600 6.15 6.16 6 454,700 41,400 2.5
17/04/2025
6.04
 972,300 5.81 6.04 5.81 1,247,700 4,500 7.4
16/04/2025
5.84
 1,435,600 5.89 6.12 5.81 335,900 434,000 -0.6
15/04/2025
6
 1,137,300 6.04 6.13 5.99 226,200 0 1.4
14/04/2025
6.13
 1,322,500 6.14 6.14 5.92 108,500 13,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |