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)
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
01/12/2023
6.93
 4,035,100 6.95 6.99 6.70 9,800 18,600 -0.1
30/11/2023
6.95
 2,670,200 7.05 7.19 6.95 400 529,900 -3.7
29/11/2023
7.01
 2,364,900 7.15 7.15 6.99 0 940,500 -6.6
28/11/2023
6.99
 2,598,300 7.01 7.09 6.75 17,000 586,100 -3.9
27/11/2023
7.01
 2,301,900 7.30 7.30 7.01 0 407,800 -2.9
24/11/2023
7.25
 3,617,100 7.32 7.40 6.90 4,000 20,700 -0.1
23/11/2023
7.34
 6,134,600 7.40 7.82 7.34 41,200 2,600 0.3
22/11/2023
7.34
 3,313,300 7.15 7.40 7.15 60,700 34,400 0.2
21/11/2023
7.15
 2,798,500 7.30 7.30 7.09 3,800 480,000 -3.4
20/11/2023
7.20
 2,817,100 6.85 7.20 6.85 5,900 41,700 -0.2
17/11/2023
7.19
 3,352,600 7.16 7.31 6.87 600 7,200 -0.0
16/11/2023
7.10
 1,531,400 6.96 7.10 6.81 0 0 0
15/11/2023
6.96
 2,671,700 7.10 7.19 6.95 80,000 31,800 0.3
14/11/2023
6.94
 2,153,200 7.30 7.30 6.80 400 235,800 -1.7
13/11/2023
7
 2,266,600 7.19 7.21 6.89 0 108,900 -0.8
10/11/2023
7.17
 5,630,400 7.11 7.42 7.01 687,700 460,000 1.6
09/11/2023
7.01
 3,264,400 6.78 7.01 6.66 1,083,600 49,200 7.2
08/11/2023
6.56
 2,418,100 6.14 6.56 6.06 101,800 16,100 0.5
07/11/2023
6.14
 1,665,800 6.27 6.28 6.10 18,800 29,200 -0.1
06/11/2023
6.27
 1,246,700 6.21 6.33 6.10 57,800 45,500 0.1
03/11/2023
6.19
 1,636,400 6.18 6.23 6.05 61,100 34,100 0.2
02/11/2023
5.99
 3,499,300 5.75 5.99 5.65 36,300 0 0.2
01/11/2023
5.60
 1,263,300 5.63 5.73 5.41 105,300 74,000 0.2
31/10/2023
5.60
 1,784,200 6 6.19 5.60 83,400 400,000 -1.9
30/10/2023
6
 588,500 6.30 6.31 6 11,000 500 0.1
27/10/2023
6.30
 1,556,500 6.30 6.38 5.90 0 301,400 -1.8
26/10/2023
6.24
 2,001,100 6.59 6.59 6.24 23,000 1,100 0.1
25/10/2023
6.70
 1,309,700 6.72 6.86 6.65 7,800 78,000 -0.5
24/10/2023
6.70
 1,003,700 6.77 6.80 6.55 27,600 500,000 -3.1
23/10/2023
6.60
 1,338,300 6.71 6.79 6.58 0 524,600 -3.5
20/10/2023
6.62
 1,184,700 6.35 6.73 6.25 8,800 89,900 -0.5
19/10/2023
6.31
 1,214,900 6.38 6.50 6.15 227,500 84,800 0.9
18/10/2023
6.33
 2,032,100 6.80 7.03 6.33 0 205,400 -1.4
17/10/2023
6.80
 920,000 7.18 7.24 6.80 73,000 53,100 0.1
16/10/2023
7.14
 1,013,300 7.37 7.45 7.10 38,300 98,900 -0.4
13/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/267 (Volume + 26.70%, Ratio=0.27)
13/10/2023
7.25
 1,635,800 7.10 7.26 7.07 2,000 33,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |