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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |