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

7.39
-0.04
(-0.54%)
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)
10/04/2023
5.21
 847,900 5.41 5.44 5.21 60,100 24,900 0.2
07/04/2023
5.26
 1,333,100 5.13 5.30 5.13 79,200 0 0.5
06/04/2023
5.13
 2,263,800 5.21 5.41 5.11 174,200 24,300 1.0
05/04/2023
5.11
 1,796,600 4.86 5.11 4.85 361,400 200 2.3
04/04/2023
4.87
 1,045,500 4.93 4.93 4.81 31,800 34,155 -0.0
03/04/2023
4.89
 1,445,800 4.67 4.89 4.67 120,800 11,500 0.7
31/03/2023
4.59
 740,400 4.64 4.68 4.59 200 400 -0.0
30/03/2023
4.65
 1,181,600 4.74 4.74 4.65 1,700 241,166 -1.4
29/03/2023
4.71
 607,200 4.74 4.74 4.67 0 112,564 -0.7
28/03/2023
4.72
 1,282,100 4.76 4.78 4.62 0 160,100 -1.0
27/03/2023
4.70
 832,800 4.78 4.78 4.70 10,100 213,000 -1.2
24/03/2023
4.74
 1,005,200 4.85 4.85 4.74 0 180,000 -1.1
23/03/2023
4.80
 1,008,400 4.78 4.86 4.73 10,100 0 0.1
22/03/2023
4.81
 736,300 4.89 4.93 4.81 0 2,300 -0.0
21/03/2023
4.89
 1,620,100 4.58 4.89 4.58 0 63,000 0.7
20/03/2023
4.75
 987,200 4.89 4.89 4.74 1,000 0 0.0
17/03/2023
4.89
 1,229,000 5.13 5.13 4.89 3,200 0 0.0
16/03/2023
5.04
 2,530,900 4.93 5.11 4.89 4,700 112,000 -0.7
15/03/2023
5.11
 2,098,400 4.93 5.11 4.85 8,000 13,000 -0.0
14/03/2023
4.94
 1,738,600 4.85 4.94 4.54 10,900 0 0.1
13/03/2023
4.78
 1,115,900 4.93 4.95 4.78 10,400 13,000 -0.0
10/03/2023
5.03
 2,327,700 4.93 5.05 4.85 4,000 25,000 -0.1
09/03/2023
5.11
 1,376,500 4.97 5.11 4.97 22,900 25,000 -0.0
08/03/2023
5.11
 1,815,500 5.13 5.13 4.89 1,000 50,000 -0.3
07/03/2023
5.13
 1,442,800 5.17 5.17 4.97 2,000 0 0.0
06/03/2023
5.21
 1,406,700 5.09 5.25 5.01 102,500 2,000 0.7
03/03/2023
5.01
 2,428,900 5.07 5.12 4.85 7,700 0 0.0
02/03/2023
5.07
 1,597,200 5.14 5.21 4.93 2,000 12,000 -0.1
01/03/2023
5.13
 1,802,400 5.21 5.31 4.97 10,600 320,000 -2.0
28/02/2023
5.33
 1,335,200 5.30 5.43 5.11 0 341,257 -2.3
27/02/2023
5.45
 1,950,000 5.30 5.45 5.09 1,000 729,200 -5.0
24/02/2023
5.45
 1,360,400 5.52 5.52 5.29 142,100 39,600 0.7
23/02/2023
5.45
 1,027,700 5.44 5.52 5.25 100,000 25,900 0.5
22/02/2023
5.44
 1,218,400 5.52 5.56 5.44 22,500 4,900 0.1
21/02/2023
5.60
 1,355,800 5.75 5.97 5.60 115,400 23,600 0.7
20/02/2023
5.82
 1,412,200 5.60 5.87 5.60 7,900 42,100 -0.3
17/02/2023
5.64
 1,010,900 5.57 5.67 5.45 4,900 40,031 -0.3
16/02/2023
5.57
 690,800 5.47 5.57 5.29 13,600 126,152 -0.8
15/02/2023
5.47
 914,100 5.17 5.47 4.89 1,600 60,000 -0.4
14/02/2023
5.14
 909,300 5.28 5.33 5.07 0 0 0.8
13/02/2023
5.30
 1,161,100 5.31 5.45 5.17 122,400 0 0.8
10/02/2023
5.51
 1,820,500 5.75 5.75 5.49 6,000 108,700 -0.7
09/02/2023
5.84
 840,500 6.20 6.20 5.76 0 32,700 -0.2
08/02/2023
5.89
 1,394,000 5.85 5.92 5.52 3,000 78,200 -0.6
07/02/2023
5.84
 3,039,500 5.60 5.84 5.56 68,300 2,300 0.5
06/02/2023
5.57
 1,252,200 5.54 5.57 5.41 10,000 7,800 0.0
03/02/2023
5.54
 2,281,500 5.52 5.75 5.38 13,500 30,300 -0.1
02/02/2023
5.52
 1,812,200 5.45 5.52 5.19 28,200 35,300 -0.0
01/02/2023
5.45
 3,263,400 5.53 5.72 5.25 23,500 14,400 0.1
31/01/2023
5.45
 1,840,100 4.89 5.45 4.89 3,900 35,200 -0.2
30/01/2023
5.15
 2,809,400 5.21 5.49 5.14 11,700 115,500 -0.7
27/01/2023
5.29
 1,005,900 5.32 5.32 5.21 70,500 5,200 0.4
19/01/2023
5.29
 1,272,600 5.29 5.29 5.07 18,200 2,000 0.1
18/01/2023
5.21
 1,514,400 5.00 5.21 4.93 81,500 100,000 -0.1
17/01/2023
4.96
 1,329,900 4.94 5.13 4.89 59,400 100,000 -0.3
16/01/2023
4.93
 1,244,600 4.51 4.93 4.51 14,300 211,700 -1.2
13/01/2023
4.81
 967,200 4.94 5.04 4.81 100 5,600 -0.0
12/01/2023
4.94
 1,646,600 5.07 5.11 4.87 8,100 11,500 -0.0
11/01/2023
5.19
 1,137,300 5.43 5.43 5.06 13,700 38,400 -0.2
10/01/2023
5.09
 1,427,500 4.97 5.19 4.85 10,600 163,550 -1.0
09/01/2023
5.08
 1,032,000 4.98 5.11 4.87 20,000 166,000 -0.9
06/01/2023
5.05
 1,603,700 4.94 5.13 4.81 3,900 28,800 -0.2
05/01/2023
5.00
 1,309,200 5.35 5.35 5.00 7,600 123,600 -0.7
04/01/2023
5.33
 1,386,500 5.52 5.52 5.28 29,600 12,200 0.1
03/01/2023
5.49
 1,891,300 5.28 5.56 5.13 44,400 18,250 0.2
30/12/2022
5.30
 2,060,800 4.82 5.30 4.74 26,700 5,400 0.1
29/12/2022
4.97
 976,000 5.05 5.05 4.88 10,600 117,075 -0.7
28/12/2022
5.04
 811,400 4.74 5.04 4.74 61,600 4,395 0.4
27/12/2022
4.93
 1,291,000 4.58 4.96 4.51 93,100 53,400 0.2
26/12/2022
4.74
 1,634,200 4.90 5.17 4.74 4,900 201,144 -1.2
23/12/2022
5.09
 1,450,200 5.13 5.13 4.81 23,500 71,100 -0.3
22/12/2022
5.05
 1,901,500 4.74 5.05 4.70 45,500 8,700 0.2
21/12/2022
4.94
 1,570,800 4.58 5.01 4.58 156,200 20,700 0.8
20/12/2022
4.89
 2,507,900 4.93 5.13 4.70 81,500 296,400 -1.3
19/12/2022
5.05
 1,619,300 5.52 5.52 5.05 20,200 33,700 -0.1
16/12/2022
5.28
 2,410,400 5.30 5.52 5.26 151,000 319,200 -1.1
15/12/2022
5.45
 2,105,000 5.49 5.57 5.29 61,500 360,000 -2.1
14/12/2022
5.52
 1,894,800 5.75 5.75 5.42 6,300 242,800 -1.7
13/12/2022
5.61
 2,475,600 5.76 5.80 5.22 16,800 528,200 -3.6
12/12/2022
5.61
 3,605,000 5.52 5.82 5.36 156,300 266,200 -0.8
09/12/2022
5.76
 1,460,300 5.60 5.84 5.41 2,800 266,100 -1.9
08/12/2022
5.76
 3,043,100 5.40 5.77 5.19 19,000 700,700 -5.0
07/12/2022
5.40
 2,597,700 5.41 5.60 5.40 288,700 433,400 -1.0
06/12/2022
5.80
 1,980,200 6.08 6.15 5.80 6,200 149,100 -1.1
05/12/2022
6.24
 2,380,800 6.23 6.25 5.52 310,600 200,000 0.9
02/12/2022
5.86
 1,741,600 5.52 5.92 5.29 160,200 22,628 1.0
01/12/2022
5.54
 2,608,800 5.77 5.88 5.54 52,200 86,100 -0.2
30/11/2022
5.50
 1,927,400 5.41 5.56 5.13 154,700 107,400 0.3
29/11/2022
5.20
 3,046,900 5.17 5.20 4.86 175,500 121,100 0.4
28/11/2022
4.86
 1,773,000 4.85 4.86 4.58 156,000 679,477 -3.2
25/11/2022
4.55
 1,921,700 4.40 4.55 4.26 86,800 0 0.5
24/11/2022
4.25
 2,616,100 4.18 4.37 4.18 336,100 23,800 1.7
23/11/2022
4.48
 1,298,500 4.53 4.53 4.25 197,900 60,400 0.8
22/11/2022
4.53
 2,771,200 4.53 4.53 4.22 96,800 36,900 0.3
21/11/2022
4.24
 1,559,100 4.24 4.24 4.18 75,500 477,600 -2.2
18/11/2022
3.96
 3,249,200 3.65 3.96 3.56 888,100 2,037,000 -5.8
17/11/2022
3.71
 1,697,300 3.56 3.79 3.56 77,103 1,142,000 -5.0
16/11/2022
3.55
 5,039,600 3.19 3.66 3.19 242,500 2,314,405 -9.3
15/11/2022
3.43
 63,700 3.43 3.43 3.43 16,000 16,500 -0.0
14/11/2022
3.68
 80,900 3.68 3.68 3.68 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |