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

7.43
0.02
(0.27%)
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)
27/01/2026
7.43
 1,681,400 7.41 7.60 7.41 484,600 97,500 2.9
26/01/2026
7.41
 2,374,900 7.96 7.96 7.40 263,200 316,400 -0.4
23/01/2026
7.81
 1,661,800 8.10 8.10 7.81 116,600 618,300 -4.0
22/01/2026
8.07
 5,103,400 7.83 8.20 7.59 1,019,100 1,226,100 -1.7
21/01/2026
7.74
 1,814,300 7.89 7.98 7.71 171,100 418,200 -1.9
20/01/2026
7.89
 3,492,700 8.22 8.22 7.89 463,600 288,100 1.4
19/01/2026
8.16
 2,460,200 8.17 8.20 8.08 461,100 165,300 2.4
16/01/2026
8.17
 2,913,900 8.18 8.33 8.12 970,800 471,900 4.1
15/01/2026
8.20
 2,386,000 8.21 8.38 8.13 925,800 132,600 6.5
14/01/2026
8.20
 2,599,800 8.32 8.44 8.20 384,600 143,700 2.0
13/01/2026
8.40
 1,986,600 8.58 8.58 8.38 336,700 418,300 -0.7
12/01/2026
8.40
 4,356,900 8.11 8.50 7.93 1,141,300 200,300 7.7
09/01/2026
8.16
 4,351,600 8.68 8.70 8.16 97,600 391,500 -2.5
08/01/2026
8.77
 2,935,200 8.80 8.83 8.67 692,400 293,300 3.5
07/01/2026
8.81
 2,449,600 8.72 8.85 8.60 475,900 201,500 2.4
06/01/2026
8.79
 2,173,700 8.93 8.94 8.49 208,800 296,800 -0.8
05/01/2026
8.94
 2,918,500 9.07 9.10 8.70 245,100 234,800 0.1
31/12/2025
9.07
 1,958,000 9.19 9.19 9 288,900 28,000 2.4
30/12/2025
9.20
 1,000,000 9.11 9.25 9.06 325,400 36,300 2.7
29/12/2025
9.21
 895,100 9.09 9.22 9 300,400 189,000 1.0
26/12/2025
9.15
 1,989,400 9.15 9.15 8.83 68,800 256,700 -1.7
25/12/2025
9.10
 1,329,200 9.44 9.44 9.10 26,200 372,100 -3.2
24/12/2025
9.49
 2,322,200 9.21 9.49 9.13 425,600 164,300 2.5
23/12/2025
9.21
 1,887,100 9.40 9.40 9.16 55,400 142,700 -0.8
22/12/2025
9.42
 2,456,000 9.40 9.44 9.30 179,500 94,200 0.8
19/12/2025
9.40
 2,694,900 9.26 9.40 9.12 409,800 78,400 3.1
18/12/2025
9.08
 902,200 9.18 9.18 9.08 43,100 66,800 -0.2
17/12/2025
9.08
 1,212,900 9.43 9.43 9.05 37,500 377,000 -3.1
16/12/2025
9.37
 2,191,500 9.15 9.59 8.82 184,200 390,300 -1.9
15/12/2025
9.15
 2,422,300 9.08 9.16 8.83 195,200 358,900 -1.5
12/12/2025
9.08
 2,509,700 9.79 9.89 9.08 229,100 292,900 -0.7
11/12/2025
9.75
 1,273,600 9.89 9.93 9.75 16,400 68,800 -0.5
10/12/2025
9.85
 1,373,400 10.20 10.20 9.83 20,700 156,700 -1.4
09/12/2025
10.05
 1,955,900 9.96 10.05 9.78 322,100 377,100 -0.5
08/12/2025
9.96
 2,244,200 10.20 10.25 9.92 1,000 309,100 -3.1
05/12/2025
10.25
 1,153,500 10.70 10.70 10.20 2,400 305,700 -3.1
04/12/2025
10.60
 3,220,500 10.20 10.65 10.15 290,500 327,000 -0.4
03/12/2025
10.10
 1,033,700 10.05 10.10 9.97 100,100 89,700 0.1
02/12/2025
10.05
 1,095,400 9.91 10.05 9.79 320,300 147,300 1.7
01/12/2025
9.91
 404,900 10 10.05 9.90 1,000 37,200 -0.4
28/11/2025
10
 1,530,300 10.05 10.10 9.88 138,200 511,200 -3.7
27/11/2025
10
 1,075,400 10.25 10.30 10 73,000 66,900 0.1
26/11/2025
10.25
 1,296,200 9.96 10.25 9.90 239,100 16,600 2.3
25/11/2025
9.90
 1,636,200 10.20 10.20 9.90 134,500 80,900 0.5
24/11/2025
10.15
 1,448,500 10.20 10.25 10 106,300 289,700 -1.8
21/11/2025
10.20
 1,435,800 10.15 10.20 9.95 216,900 394,400 -1.8
20/11/2025
10.25
 1,788,000 10.20 10.25 9.95 46,900 507,000 -4.6
19/11/2025
10.20
 1,862,300 10.15 10.20 9.95 365,400 68,700 3.0
18/11/2025
10.15
 1,274,700 10.20 10.30 10.05 83,300 79,300 0.0
17/11/2025
10.20
 1,438,500 10.05 10.30 9.95 145,400 146,900 -0.0
14/11/2025
9.90
 1,574,300 9.78 10.10 9.77 167,000 477,300 -3.1
13/11/2025
9.89
 1,690,300 9.97 9.97 9.75 24,000 924,900 -8.9
12/11/2025
9.92
 1,677,400 9.65 9.98 9.63 141,000 657,700 -5.1
11/11/2025
9.60
 982,300 9.50 9.67 9.40 145,900 381,000 -2.2
10/11/2025
9.48
 2,238,100 9.69 9.80 9.31 462,000 741,800 -2.7
07/11/2025
9.69
 1,841,400 10.15 10.15 9.69 211,000 611,800 -4.0
06/11/2025
10.10
 1,577,300 10.15 10.45 10.10 306,100 611,900 -3.1
05/11/2025
10.30
 1,812,400 10.45 10.45 10 52,100 927,100 -8.9
04/11/2025
10.45
 4,156,000 9.70 10.45 9.10 1,111,000 361,700 7.2
03/11/2025
9.77
 3,928,100 10.55 10.85 9.77 358,300 779,800 -4.4
31/10/2025
10.50
 2,286,200 11.15 11.15 10.50 138,600 904,800 -8.4
30/10/2025
11.10
 3,828,600 11 11.40 10.90 531,300 1,265,700 -8.2
29/10/2025
11
 2,910,800 10.85 11 10.60 78,400 1,192,500 -12.0
28/10/2025
10.80
 2,559,500 10.20 10.80 10.10 431,700 308,900 1.2
27/10/2025
10.55
 2,172,700 11.10 11.10 10.55 136,700 1,463,000 -14.2
24/10/2025
11
 2,677,900 10.60 11.35 10.45 668,800 245,800 4.7
23/10/2025
10.65
 1,067,500 11 11.15 10.65 81,700 205,100 -1.4
22/10/2025
10.90
 2,939,400 10.80 11.15 10.25 773,500 496,000 2.9
21/10/2025
10.65
 6,077,100 11.45 11.45 10.65 118,500 530,900 -4.5
20/10/2025
11.45
 3,749,000 12.20 12.35 11.45 327,200 156,800 2.0
17/10/2025
12.30
 5,533,200 12.55 12.75 12.30 756,900 492,800 3.2
16/10/2025
12.30
 4,236,600 11.90 12.30 11.65 733,400 112,300 7.5
15/10/2025
11.50
 3,307,700 11.75 12 11.45 76,900 1,207,900 -13.1
14/10/2025
11.90
 3,197,100 12.25 12.35 11.85 651,800 371,200 3.3
13/10/2025
12.20
 3,867,600 11.85 12.35 11.70 488,300 346,800 1.7
10/10/2025
12.05
 1,522,400 12.05 12.30 12 85,100 84,700 0.0
09/10/2025
12
 1,356,400 12 12.05 11.75 0 0 0
08/10/2025
11.80
 2,633,500 12.20 12.20 11.65 500,800 114,100 4.6
07/10/2025
11.90
 2,268,100 12.20 12.25 11.90 167,700 315,900 -1.8
06/10/2025
12.20
 1,829,400 11.60 12.20 11.60 306,400 284,900 0.3
03/10/2025
11.60
 2,162,000 11.80 11.90 11.40 224,400 376,600 -1.8
02/10/2025
11.85
 2,468,500 12.40 12.40 11.75 58,200 500,600 -5.3
01/10/2025
12.35
 1,478,300 12.15 12.40 12 29,000 149,800 -1.5
30/09/2025
12.25
 4,782,200 12.45 12.65 11.85 1,421,500 275,200 13.8
29/09/2025
12.65
 3,431,300 12.60 12.75 12.15 336,600 540,600 -2.6
26/09/2025
12.65
 2,218,000 13.05 13.10 12.65 39,300 286,400 -3.2
25/09/2025
13.10
 3,231,200 13.20 13.30 13 155,600 194,500 -0.5
24/09/2025
13
 1,927,600 12.70 13 12.45 108,200 419,600 -4.0
23/09/2025
12.70
 1,136,400 12.65 12.75 12.45 160,400 91,400 0.9
22/09/2025
12.50
 2,612,000 12.85 13 12.40 167,300 541,900 -4.8
19/09/2025
12.85
 4,575,700 12.90 13 12.60 372,800 1,752,200 -17.6
18/09/2025
12.90
 2,447,600 13 13.10 12.70 284,400 167,400 1.5
17/09/2025
12.95
 2,616,000 13.35 13.35 12.95 269,000 141,400 1.7
16/09/2025
13.35
 3,056,600 13.70 13.70 13 449,800 503,600 -0.7
15/09/2025
13.60
 2,887,600 13.60 13.80 13.35 119,100 580,000 -6.2
12/09/2025
13.60
 3,369,200 13.60 13.90 13.25 530,300 885,200 -4.8
11/09/2025
13.50
 4,803,400 13 13.50 12.45 228,400 1,046,800 -10.5
10/09/2025
13.20
 2,855,700 13.30 13.30 12.70 73,600 782,900 -9.2
09/09/2025
13.20
 4,319,300 12.65 13.25 12.50 994,000 625,400 4.6
08/09/2025
12.65
 6,950,100 13.35 13.55 12.65 998,500 1,081,200 -1.3

Chính sách bảo mật | Điều khoản sử dụng |