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

4.70
-0.02
(-0.42%)
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
(2026-10-05) 		-0.08 -1.67% 49,048,600 -5,310,900 0.0
4.70
5.26
4.70
2 tháng
(2026-09-03) 		-1.13 -19.32% 85,111,300 -8,807,800 -20.2
4.70
5.85
4.70
3 tháng
(2026-08-04) 		-1.16 -19.73% 128,465,400 -13,510,200 -48.9
4.70
6.35
4.70
6 tháng
(2026-05-06) 		-3.12 -39.80% 264,184,400 -14,089,900 -53.6
4.70
8.50
4.70
12 tháng
(2025-11-07) 		-4.97 -51.29% 527,547,000 -14,668,200 -66.3
4.70
10.60
4.70
24 tháng
(2024-11-12) 		-1.63 -25.67% 1,312,641,300 -7,934,657 -140.6
4.70
13.85
4.70
36 tháng
(2023-11-20) 		-2.48 -34.44% 1,759,486,200 -20,640,942 -228.5
4.70
13.85
4.70
60 tháng
(2021-11-29) 		-14.40 -75.32% 2,535,660,100 -30,186,885 -152.1
3.43
25.46
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
12.20
 152,000 12.13 12.23 11.77 3,300 27,500 -0.4
29/07/2022
11.66
 85,500 11.95 11.98 11.66 700 0 0.0
28/07/2022
11.91
 104,200 12.20 12.20 11.91 3,100 75,400 -1.2
27/07/2022
11.91
 47,700 11.73 12.02 11.73 400 14,800 -0.2
26/07/2022
11.73
 173,800 11.84 11.84 11.26 4,000 6,000 0.0
25/07/2022
11.77
 74,800 11.91 12.09 11.77 15,100 51,900 -0.6
22/07/2022
12.05
 44,600 12.27 12.27 11.91 9,700 400 -0.3
21/07/2022
12.05
 39,600 12.20 12.20 11.98 200 1,400 0.0
20/07/2022
12.20
 70,900 12.31 12.31 11.95 49,000 12,000 0.6
19/07/2022
11.73
 58,100 12.16 12.20 10.98 31,200 11,800 0.3
18/07/2022
11.73
 62,700 12.23 12.27 11.73 6,800 23,900 -0.3
15/07/2022
12.20
 103,500 12.56 12.63 12.20 3,100 30,200 -0.5
14/07/2022
12.20
 60,500 11.84 12.56 11.84 15,300 18,900 -0.1
13/07/2022
12.20
 56,800 12.41 12.41 12.20 1,200 15,200 -0.2
12/07/2022
12.20
 85,400 11.84 12.38 11.84 6,300 41,500 -0.6
11/07/2022
11.84
 100,400 11.98 12.34 11.48 15,400 49,700 -0.6
08/07/2022
11.98
 63,100 11.91 12.52 11.91 39,500 0 -0.6
07/07/2022
11.91
 38,000 11.91 12.20 11.48 2,000 21,800 -0.3
06/07/2022
11.84
 97,400 11.84 12.31 11.84 75,100 54,700 0.3
05/07/2022
11.84
 259,500 12.27 12.41 11.84 0 170,300 -2.8
04/07/2022
12.34
 59,500 12.63 12.63 12.34 5,400 18,500 -0.2
01/07/2022
12.48
 158,900 12.84 12.92 12.31 72,000 100,000 -0.5
30/06/2022
13.20
 193,900 12.56 13.20 12.41 43,500 30,600 0.2
29/06/2022
12.41
 45,000 12.92 12.92 12.20 800 13,400 -0.2
28/06/2022
13.06
 232,100 12.84 13.06 12.20 25,400 167,800 -2.6
27/06/2022
12.52
 152,200 11.41 12.52 11.41 100,000 4,900 1.6
24/06/2022
11.73
 137,800 11.44 11.73 11.19 29,300 6,000 0.4
23/06/2022
10.98
 67,700 10.44 10.98 10.22 9,700 400 0.1
22/06/2022
10.26
 87,000 10.01 10.55 9.47 13,500 2,000 0.2
21/06/2022
10.01
 188,000 9.40 10.58 9.40 49,200 50,000 0.0
20/06/2022
9.90
 158,600 11.05 11.05 9.90 22,200 200 0.3
17/06/2022
10.62
 329,000 10.48 11.41 10.44 27,500 166,300 -2.1
16/06/2022
11.19
 214,200 12.20 12.52 11.19 1,500 114,200 -1.8
15/06/2022
12.02
 264,100 12.92 12.92 12.02 19,000 74,100 -0.9
14/06/2022
12.92
 203,900 13.27 13.27 12.59 55,300 155,400 -1.8
13/06/2022
13.35
 260,600 13.63 13.63 13.35 136,900 114,800 0.4
10/06/2022
14.35
 46,800 14.17 14.49 14.17 17,500 19,400 0.0
09/06/2022
14.53
 114,100 14.35 14.85 14.28 101,300 142,400 -0.8
08/06/2022
14.35
 141,900 13.67 14.35 13.13 285,300 316,200 -0.6
07/06/2022
14.10
 128,200 14.28 14.35 13.56 206,500 154,300 1.0
06/06/2022
14.35
 249,300 14.42 14.49 14.28 219,400 0 4.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc