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)
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
11/11/2022
3.95
 570,200 3.95 3.95 3.95 70,000 0 0.4
10/11/2022
4.25
 899,600 4.55 4.57 4.25 105,068 0 0.6
09/11/2022
4.56
 1,480,600 4.55 4.86 4.55 223,700 14,100 1.2
08/11/2022
4.78
 833,300 4.78 4.81 4.78 67,700 74,500 -0.0
07/11/2022
5.13
 673,400 5.22 5.51 5.13 42,200 202,200 -1.0
04/11/2022
5.51
 857,600 5.91 5.91 5.51 64,900 35,500 0.2
03/11/2022
5.92
 328,700 5.71 6.06 5.71 40,000 3,300 0.3
02/11/2022
6.10
 849,700 6.27 6.27 6.00 56,700 286,550 -1.8
01/11/2022
6.27
 662,100 6.39 6.39 6.00 96,000 361,000 -2.1
31/10/2022
6.24
 1,296,200 6.28 6.51 5.92 106,900 483,300 -3.0
28/10/2022
6.28
 1,129,200 6.23 6.50 6.12 26,000 368,200 -2.7
27/10/2022
6.08
 1,070,600 5.72 6.24 5.72 143,400 820,400 -5.2
26/10/2022
6.02
 987,600 6.33 6.49 6.02 59,500 91,100 -0.2
25/10/2022
6.47
 1,122,900 6.43 6.91 6.42 155,200 140,100 0.1
24/10/2022
6.91
 474,200 7.26 7.40 6.91 43,900 75,000 -0.3
21/10/2022
7.42
 684,900 8.05 8.05 7.42 34,700 80,500 -0.4
20/10/2022
7.97
 399,700 8.52 8.52 7.97 3,000 27,700 -0.3
19/10/2022
8.48
 509,600 8.60 8.92 8.37 0 228,200 -2.5
18/10/2022
8.60
 1,947,500 8.64 8.96 8.45 25,100 1,219,900 -13.0
17/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/10/2022
8.52
 409,700 8.68 8.80 8.01 17,000 41,000 -0.3
14/10/2022
8.61
 802,700 9.15 9.18 8.39 36,100 470,100 -5.2
13/10/2022
8.75
 728,100 8.75 8.90 8.11 72,100 2,000 0.9
12/10/2022
8.72
 175,400 8.29 9.00 8.29 12,500 500 0.1
11/10/2022
8.83
 128,300 8.97 9.40 8.83 4,500 6,500 -0.0
10/10/2022
9.47
 640,700 9.18 9.47 8.75 69,400 50,000 0.3
07/10/2022
9.40
 467,400 9.79 9.79 9.40 28,100 79,900 -0.7
06/10/2022
10.08
 684,800 10.69 10.83 10.01 5,000 19,000 -0.2
05/10/2022
10.73
 336,600 10.30 10.76 10.15 3,200 16,900 -0.2
04/10/2022
10.12
 842,600 9.72 10.30 9.40 65,400 800 0.9
03/10/2022
9.65
 1,138,600 10.37 10.76 9.65 62,521 307,600 -3.3
30/09/2022
10.37
 801,900 11.12 11.12 10.37 82,200 407,744 -4.7
29/09/2022
11.12
 693,600 11.95 12.05 11.12 65,200 518,500 -7.0
28/09/2022
11.95
 486,500 12.13 12.63 11.95 18,800 408,400 -6.5
27/09/2022
12.84
 459,300 13.06 13.78 12.84 91,300 235,800 -2.6
26/09/2022
13.78
 160,600 14.35 14.35 13.78 11,600 114,100 -2.0
23/09/2022
14.78
 255,100 14.89 14.92 14.46 900 163,200 -3.3
22/09/2022
14.96
 283,200 14.60 14.96 14.49 4,200 250,000 -5.1
21/09/2022
14.96
 233,200 14.67 15.07 14.64 4,700 187,000 -3.8
20/09/2022
14.96
 313,600 14.78 15.79 14.74 50,000 201,400 -3.2
19/09/2022
14.96
 189,400 15.07 15.07 14.64 8,600 0 0.2
16/09/2022
15.18
 157,500 15.57 15.57 15.14 0 67,800 -1.4
15/09/2022
15.79
 118,500 16.11 16.11 15.28 0 50,000 0.6
14/09/2022
15.82
 243,700 15.07 16.14 14.71 56,000 30,000 0.0
13/09/2022
15.57
 243,500 15.57 15.57 14.74 60,200 68,000 0.0
12/09/2022
15.61
 181,700 16.07 16.07 14.64 5,000 50,032 -3.4
09/09/2022
15.64
 798,800 15.71 15.79 14.71 22,600 178,700 -3.4
08/09/2022
15.75
 623,500 15.93 16.04 15.35 0 250,100 -5.5
07/09/2022
15.75
 598,700 16.29 16.50 15.64 1,400 34,700 -0.7
06/09/2022
16.29
 1,119,400 15.75 16.43 15.50 700 348,900 -7.9
05/09/2022
15.46
 750,300 15.07 15.57 15.07 5,600 14,500 -0.2
31/08/2022
14.74
 820,400 14.14 14.78 13.92 118,300 190,900 -1.5
30/08/2022
14.10
 604,800 13.78 14.35 13.78 3,300 299,900 -5.8
29/08/2022
13.78
 541,700 13.27 13.78 13.17 100 111,400 -2.1
26/08/2022
13.78
 306,600 13.60 14.06 13.42 3,300 0 0.1
25/08/2022
13.60
 206,300 13.31 13.70 13.31 7,700 0 0.1
24/08/2022
13.31
 149,700 13.53 13.56 13.27 900 56,600 -1.0
23/08/2022
13.53
 225,600 12.92 13.53 12.56 6,700 60,000 -1.0
22/08/2022
12.92
 135,200 13.31 13.31 12.77 0 9,700 -0.2
19/08/2022
13.42
 182,500 13.31 13.81 13.31 300 4,500 -0.1
18/08/2022
13.27
 172,200 13.53 13.53 13.06 0 62,300 -1.2
17/08/2022
13.45
 360,600 13.49 13.99 13.45 6,300 7,300 -0.0
16/08/2022
13.49
 248,600 13.45 13.49 13.38 0 0 0.0
15/08/2022
13.45
 219,100 13.38 13.56 13.35 1,600 400 0.0
12/08/2022
13.53
 116,900 13.27 13.85 13.06 0 1,100 -0.0
11/08/2022
13.49
 220,700 13.63 13.99 13.49 5,000 13,500 -0.2
10/08/2022
13.53
 754,500 12.70 13.53 12.56 7,000 10,000 -0.1
09/08/2022
12.66
 86,800 12.84 12.84 12.63 100 100 0
08/08/2022
12.56
 165,500 12.70 12.92 12.56 1,400 0 0.0
05/08/2022
12.92
 129,300 12.92 13.02 12.70 23,500 0 0.4
04/08/2022
12.88
 121,500 12.63 13.02 12.63 6,900 3,600 0.1
03/08/2022
12.84
 343,400 13.06 13.06 12.45 8,100 54,000 -0.8
02/08/2022
12.56
 302,600 12.27 12.63 12.23 2,100 140,500 -2.4

Chính sách bảo mật | Điều khoản sử dụng |