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

5.71
0.05
(0.88%)
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
(2026-06-29) 		-1.58 -21.97% 30,495,300 -627,093 0
5.61
7.28
5.66
2 tháng
(2026-05-29) 		-1.95 -25.79% 60,741,500 -1,075,152 0
5.61
7.63
5.66
3 tháng
(2026-04-29) 		-1.75 -23.78% 141,719,600 -778,053 0
5.61
8.50
5.66
6 tháng
(2026-01-29) 		-1.75 -23.78% 275,040,500 -3,258,041 4.2
5.61
8.50
5.66
12 tháng
(2025-08-04) 		-5.69 -50.35% 664,032,700 -16,203,531 -158.4
5.61
13.85
5.66
24 tháng
(2024-08-07) 		0.01 0.18% 1,235,141,800 -1,444,266 -66.8
5.32
13.85
5.66
36 tháng
(2023-08-14) 		-3.55 -38.73% 1,821,935,900 -15,479,153 -152.8
5.21
13.85
5.66
60 tháng
(2021-08-23) 		-10.42 -65.01% 2,447,714,314 -19,305,096 116.5
3.43
25.46
5.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
5.17
 1,719,600 5.45 5.45 5.17 33,200 573,300 -3.6
12/05/2023
5.29
 1,817,100 5.29 5.37 5.22 29,300 40,000 -0.1
11/05/2023
5.28
 2,574,000 5.30 5.34 5.22 3,100 129,000 -0.8
10/05/2023
5.26
 2,360,800 5.04 5.27 5.00 73,600 125,500 -0.3
09/05/2023
4.98
 1,215,100 5.15 5.15 4.89 11,500 841,000 -5.2
08/05/2023
5.07
 884,600 5.04 5.15 4.98 28,600 134,300 -0.7
05/05/2023
4.97
 585,100 5.05 5.09 4.97 5,300 22,000 -0.1
04/05/2023
5.04
 884,400 5.11 5.18 5.03 0 37,800 -0.2
28/04/2023
5.16
 2,369,700 4.89 5.16 4.85 40,900 1,300 0.3
27/04/2023
4.91
 988,600 4.79 4.95 4.78 9,800 13,000 -0.0
26/04/2023
4.78
 704,700 4.78 4.81 4.72 1,030 15,700 -0.1
25/04/2023
4.78
 836,600 4.81 4.88 4.74 7,000 37,100 -0.2
24/04/2023
4.78
 1,436,000 4.81 4.85 4.74 36,500 11,900 0.1
21/04/2023
4.85
 529,300 4.86 4.91 4.81 28,900 19,500 0.1
20/04/2023
4.89
 621,800 4.86 4.91 4.79 18,300 27,000 -0.1
19/04/2023
4.85
 718,400 4.90 5.00 4.85 11,000 42,890 -0.2
18/04/2023
4.90
 1,012,100 5.00 5.00 4.85 300 49,200 -0.3
17/04/2023
4.89
 606,500 4.89 5.01 4.88 19,000 7,500 0.1
14/04/2023
4.90
 1,375,100 5.27 5.27 4.90 9,000 13,700 -0.0
13/04/2023
5.14
 2,072,400 5.51 5.51 5.14 23,400 29,000 -0.0
12/04/2023
5.45
 1,120,000 5.49 5.50 5.37 34,100 0 0.2
11/04/2023
5.45
 2,206,000 5.21 5.45 4.97 213,800 36,900 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |