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)
13/03/2026
6.25
 1,718,100 6.15 6.31 6.12 248,800 261,500 -0.1
12/03/2026
6.18
 1,243,000 6.10 6.26 5.98 133,800 75,000 0.4
11/03/2026
6.18
 1,873,500 5.95 6.34 5.94 360,900 137,700 1.4
10/03/2026
5.95
 2,416,700 5.80 6.19 5.80 100 6,100 -0.0
09/03/2026
5.98
 1,323,000 5.98 6 5.98 100 6,100 -0.0
06/03/2026
6.42
 1,256,400 6.56 6.66 6.42 114,300 240,600 -0.8
05/03/2026
6.51
 2,072,000 6.44 6.59 6.44 805,000 449,400 2.3
04/03/2026
6.44
 3,456,500 6.62 6.74 6.22 787,400 341,000 2.8
03/03/2026
6.66
 1,962,200 6.83 6.89 6.66 316,700 627,300 -2.1
02/03/2026
6.83
 1,978,500 6.80 6.98 6.80 335,100 712,100 -2.7
27/02/2026
7.16
 2,575,900 7.28 7.28 7.03 38,800 503,200 -3.3
26/02/2026
7.28
 1,044,700 7.31 7.31 7.20 226,400 122,800 0.8
25/02/2026
7.30
 1,936,500 7.38 7.38 7.24 524,200 232,600 2.1
24/02/2026
7.38
 1,241,000 7.38 7.38 7.27 39,000 207,800 -1.2
23/02/2026
7.37
 1,720,900 7.39 7.40 7.28 329,700 205,300 0.9
13/02/2026
7.34
 1,893,000 7.17 7.34 7.17 775,800 76,800 5.1
12/02/2026
7.20
 1,102,300 7.27 7.29 7.17 142,300 98,100 0.3
11/02/2026
7.27
 4,376,200 6.80 7.27 6.80 1,654,400 166,900 10.6
10/02/2026
6.80
 1,492,800 6.94 6.97 6.80 397,900 172,500 1.5
09/02/2026
6.94
 1,711,000 6.95 7 6.79 77,900 652,900 -4.0
06/02/2026
6.96
 2,677,900 7.08 7.09 6.83 77,900 652,900 -4.0
05/02/2026
7.13
 1,762,500 7.16 7.22 7.10 94,200 630,200 -3.8
04/02/2026
7.13
 2,123,100 7.12 7.18 7.10 535,900 11,600 3.7
03/02/2026
7.11
 2,153,800 7.27 7.29 7.11 335,100 712,100 -2.7
02/02/2026
7.20
 2,118,100 7.46 7.46 7.17 62,000 713,300 -4.8
30/01/2026
7.45
 1,490,900 7.37 7.55 7.36 200,500 179,100 0.2
29/01/2026
7.36
 969,200 7.26 7.40 7.25 331,300 117,200 1.6
28/01/2026
7.26
 3,094,700 7.47 7.48 7.18 801,500 287,800 3.7
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

Chính sách bảo mật | Điều khoản sử dụng |