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)
03/05/2024
7.15
 1,002,400 7.15 7.25 7.13 44,000 4,600 0.3
02/05/2024
7.15
 607,300 7.10 7.22 7.06 300 3,900 -0.0
26/04/2024
7.04
 776,800 7.10 7.12 6.84 16,500 1,100 0.1
25/04/2024
7.10
 587,000 7.14 7.14 7.05 66,700 0 0.5
24/04/2024
7.20
 1,478,400 6.90 7.26 6.90 409,800 206,900 1.5
23/04/2024
6.90
 1,000,800 6.93 6.95 6.81 6,200 25,500 -0.1
22/04/2024
6.90
 709,700 6.95 6.95 6.76 214,000 22,200 1.3
19/04/2024
6.66
 2,171,600 6.61 6.85 6.45 653,700 56,500 4.0
17/04/2024
6.65
 1,260,700 6.82 6.88 6.61 33,500 339,000 -2.1
16/04/2024
6.75
 3,217,800 7.02 7.09 6.68 90,400 121,300 -0.2
15/04/2024
7.18
 2,346,500 7.63 7.75 7.18 63,700 134,200 -0.5
12/04/2024
7.72
 870,100 7.70 7.78 7.69 10,000 7,100 0.0
11/04/2024
7.69
 1,664,500 7.69 7.80 7.58 13,100 137,300 -0.9
10/04/2024
7.76
 1,858,400 7.98 7.98 7.75 131,300 110,500 0.2
09/04/2024
7.99
 1,543,100 8 8 7.73 314,000 289,200 0.2
08/04/2024
7.80
 2,664,600 7.80 7.87 7.65 157,700 140,900 0.1
05/04/2024
7.77
 2,608,600 7.88 8 7.75 191,700 287,200 -0.8
04/04/2024
7.99
 4,111,000 8.11 8.11 7.81 246,700 633,900 -3.1
03/04/2024
8.11
 4,194,300 8 8.39 7.97 1,200,400 8,000 9.6
02/04/2024
7.96
 6,416,500 7.90 8.08 7.81 1,198,300 129,200 8.5
01/04/2024
7.81
 3,949,800 7.30 7.81 7.30 1,053,400 39,900 7.6
29/03/2024
7.30
 1,595,600 7.46 7.46 7.28 100 79,700 -0.6
28/03/2024
7.45
 2,856,400 7.51 7.65 7.44 66,400 632,300 -4.2
27/03/2024
7.45
 2,361,900 7.45 7.54 7.38 18,800 87,500 -0.5
26/03/2024
7.38
 1,604,700 7.31 7.45 7.20 43,900 342,100 -2.2
25/03/2024
7.31
 3,169,100 7.39 7.59 7.30 10,000 254,400 -1.8
22/03/2024
7.39
 2,210,500 7.39 7.54 7.30 19,300 373,200 -2.6
21/03/2024
7.40
 5,412,600 7.13 7.48 7.08 1,160,400 86,300 7.8
20/03/2024
7.10
 880,000 7.10 7.14 7.02 500 70,800 -0.5
19/03/2024
7.10
 1,373,100 7.25 7.25 7.08 3,700 40,900 -0.3
18/03/2024
7.18
 3,858,300 7.02 7.29 6.97 417,300 132,900 2.1
15/03/2024
7.02
 2,272,100 7 7.19 6.98 76,200 307,600 -1.6
14/03/2024
6.98
 1,522,300 7.07 7.07 6.92 70,300 319,900 -1.7
13/03/2024
6.98
 1,054,400 6.90 7 6.90 72,400 308,500 -1.6
12/03/2024
6.90
 1,188,000 7 7 6.90 9,100 230,300 -1.5
11/03/2024
6.97
 1,619,200 7.05 7.08 6.94 212,300 399,500 -1.3
08/03/2024
7.05
 1,777,600 7.20 7.21 7.02 36,600 141,100 -0.7
07/03/2024
7.18
 1,552,000 7.16 7.20 7.11 700,500 294,100 2.9
06/03/2024
7.11
 2,953,700 7.08 7.24 7.08 1,500,500 165,400 9.6
05/03/2024
7.07
 1,201,100 7.14 7.20 7.06 0 235,000 -1.7
04/03/2024
7.14
 2,427,800 7.02 7.25 7.02 957,500 694,596 1.9
01/03/2024
7.01
 947,100 7 7.03 6.94 5,000 157,496 -1.1
29/02/2024
7
 1,201,500 7 7.07 6.95 12,400 105,000 -0.6
28/02/2024
7
 1,272,300 7.10 7.10 6.99 43,100 350,700 -2.2
27/02/2024
6.99
 1,865,600 6.96 7.04 6.93 29,400 542,600 -3.6
26/02/2024
6.95
 1,167,200 6.96 7 6.92 100,000 57,100 0.3
23/02/2024
6.96
 2,049,000 7.13 7.15 6.95 171,500 270,300 -0.7
22/02/2024
7.13
 1,348,600 7.10 7.21 7.10 207,200 13,600 1.4
21/02/2024
7.11
 1,031,300 7.11 7.16 7.05 46,200 225,200 -1.3
20/02/2024
7.10
 1,578,600 7.17 7.17 7.08 10,000 639,756 -4.5
19/02/2024
7.13
 1,466,100 7.15 7.29 7.06 0 594,500 -4.2
16/02/2024
7.19
 2,165,100 7.07 7.25 7.07 450,500 620,000 -1.2
15/02/2024
7.05
 1,262,700 7.02 7.12 7.01 43,600 250,000 -1.5
07/02/2024
7.02
 806,100 6.99 7.02 6.93 0 0 0
06/02/2024
6.96
 1,797,400 7.06 7.10 6.95 200 500,000 -3.5
05/02/2024
7.06
 1,120,000 7.10 7.15 7.06 32,000 0 0.2
02/02/2024
7.08
 1,950,300 7.10 7.32 7.08 187,400 1,147,800 -6.9
01/02/2024
7.13
 1,254,400 7.15 7.18 7.05 1,000 72,800 -0.5
31/01/2024
7.15
 2,247,500 7.37 7.38 7.15 15,000 407,200 -2.8
30/01/2024
7.34
 527,000 7.32 7.35 7.31 50,000 6,300 0.3
29/01/2024
7.33
 791,800 7.35 7.37 7.32 150,000 0 1.1
26/01/2024
7.34
 637,500 7.30 7.39 7.30 111,000 200 0.8
25/01/2024
7.30
 458,800 7.31 7.38 7.29 85,000 10,000 0.5
24/01/2024
7.31
 818,200 7.27 7.36 7.27 146,100 0 1.1
23/01/2024
7.32
 542,500 7.35 7.39 7.28 84,700 0 0.6
22/01/2024
7.34
 1,047,300 7.38 7.42 7.25 3,200 31,100 -0.2
19/01/2024
7.32
 715,100 7.37 7.44 7.32 11,000 117,700 -0.8
18/01/2024
7.34
 832,300 7.43 7.45 7.28 2,500 107,000 -0.8
17/01/2024
7.33
 599,600 7.40 7.45 7.32 15,000 36,000 -0.2
16/01/2024
7.38
 1,105,400 7.24 7.38 7.19 43,000 8,000 0.3
15/01/2024
7.28
 1,144,000 7.37 7.45 7.26 10,000 50,000 -0.3
12/01/2024
7.38
 1,623,200 7.48 7.48 7.36 3,500 22,100 -0.1
11/01/2024
7.51
 811,300 7.52 7.54 7.42 2,000 0 0.0
10/01/2024
7.41
 2,210,100 7.72 7.72 7.41 21,500 5,500 0.1
09/01/2024
7.72
 1,683,400 7.86 7.86 7.69 2,000 79,100 -0.6
08/01/2024
7.80
 3,125,500 7.70 7.94 7.69 2,600 52,300 -0.4
05/01/2024
7.63
 1,861,900 7.46 7.65 7.46 0 4,900 -0.0
04/01/2024
7.60
 3,815,900 7.59 7.73 7.56 248,100 361,200 -0.9
03/01/2024
7.54
 1,511,600 7.41 7.54 7.41 67,600 0 0.5
02/01/2024
7.42
 1,434,600 7.50 7.54 7.40 0 7,900 -0.1
29/12/2023
7.50
 1,543,100 7.54 7.54 7.45 61,700 8,600 0.4
28/12/2023
7.46
 1,733,900 7.42 7.50 7.37 1,000 19,600 -0.1
27/12/2023
7.46
 1,014,800 7.50 7.58 7.43 0 86,500 -0.6
26/12/2023
7.47
 1,569,100 7.48 7.52 7.42 12,500 48,800 -0.3
25/12/2023
7.38
 1,963,400 7.26 7.49 7.26 26,000 283,000 -1.9
22/12/2023
7.25
 1,169,800 7.30 7.39 7.20 52,000 99,600 -0.3
21/12/2023
7.25
 833,100 7.20 7.25 7.13 3,200 42,900 -0.3
20/12/2023
7.25
 1,563,300 7.30 7.40 7.20 24,000 738,300 -5.2
19/12/2023
7.30
 3,273,700 7.47 7.54 7.06 0 29,600 -0.2
18/12/2023
7.47
 1,240,700 7.47 7.60 7.44 20,300 67,800 -0.4
15/12/2023
7.54
 1,596,800 7.40 7.58 7.34 68,700 6,200 0.5
14/12/2023
7.41
 1,649,300 7.65 7.69 7.41 3,300 1,000 0.0
13/12/2023
7.56
 3,072,300 7.80 7.82 7.50 0 64,800 -0.5
12/12/2023
7.73
 2,747,800 7.73 7.90 7.65 75,000 14,100 0.5
11/12/2023
7.65
 3,976,000 7.93 7.93 7.46 1,200 0 0.0
08/12/2023
7.83
 2,909,800 8.01 8.05 7.75 10,400 33,900 -0.2
07/12/2023
8.10
 10,663,400 8.15 8.20 7.74 604,700 143,500 3.6
06/12/2023
7.74
 4,911,300 7.28 7.74 7.26 1,793,500 0 13.7
05/12/2023
7.24
 3,955,600 7.23 7.42 7.15 26,300 0 0.2
04/12/2023
7.17
 2,824,800 7 7.21 6.99 150,000 500,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |