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

9.18
0.03
(0.33%)
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
(2025-11-17) 		-1.12 -10.98% 31,050,700 -1,420,500 -14.3
9.08
10.60
9.15
2 tháng
(2025-10-16) 		-3.22 -26.18% 92,566,800 -7,515,000 -76.7
9.08
12.30
9.15
3 tháng
(2025-09-16) 		-4.27 -31.99% 150,692,400 -9,828,200 -105.9
9.08
13.35
9.15
6 tháng
(2025-06-18) 		0.28 3.18% 494,442,300 -18,178,083 -204.9
8.66
13.85
9.15
12 tháng
(2024-12-20) 		1.18 14.94% 756,752,100 -7,669,309 -138.7
5.32
13.85
9.15
24 tháng
(2023-12-26) 		1.61 21.55% 1,194,108,100 -14,832,712 -189.2
5.21
13.85
9.15
36 tháng
(2023-01-03) 		3.59 65.29% 1,844,348,000 -17,115,997 -190.0
4.59
13.85
9.15
60 tháng
(2021-07-15) 		-9.01 -49.82% 2,126,538,675 -15,844,055 178.7
3.43
25.46
9.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2023
7.73
 2,747,800 7.73 7.90 7.65 75,000 14,100 0.5
11/12/2023
7.65
 3,976,000 7.93 7.93 7.46 1,200 0 0.0
08/12/2023
7.83
 2,909,800 8.01 8.05 7.75 10,400 33,900 -0.2
07/12/2023
8.10
 10,663,400 8.15 8.20 7.74 604,700 143,500 3.6
06/12/2023
7.74
 4,911,300 7.28 7.74 7.26 1,793,500 0 13.7
05/12/2023
7.24
 3,955,600 7.23 7.42 7.15 26,300 0 0.2
04/12/2023
7.17
 2,824,800 7 7.21 6.99 150,000 500,000 -2.5
01/12/2023
6.93
 4,035,100 6.95 6.99 6.70 9,800 18,600 -0.1
30/11/2023
6.95
 2,670,200 7.05 7.19 6.95 400 529,900 -3.7
29/11/2023
7.01
 2,364,900 7.15 7.15 6.99 0 940,500 -6.6
28/11/2023
6.99
 2,598,300 7.01 7.09 6.75 17,000 586,100 -3.9
27/11/2023
7.01
 2,301,900 7.30 7.30 7.01 0 407,800 -2.9
24/11/2023
7.25
 3,617,100 7.32 7.40 6.90 4,000 20,700 -0.1
23/11/2023
7.34
 6,134,600 7.40 7.82 7.34 41,200 2,600 0.3
22/11/2023
7.34
 3,313,300 7.15 7.40 7.15 60,700 34,400 0.2
21/11/2023
7.15
 2,798,500 7.30 7.30 7.09 3,800 480,000 -3.4
20/11/2023
7.20
 2,817,100 6.85 7.20 6.85 5,900 41,700 -0.2
17/11/2023
7.19
 3,352,600 7.16 7.31 6.87 600 7,200 -0.0
16/11/2023
7.10
 1,531,400 6.96 7.10 6.81 0 0 0
15/11/2023
6.96
 2,671,700 7.10 7.19 6.95 80,000 31,800 0.3
14/11/2023
6.94
 2,153,200 7.30 7.30 6.80 400 235,800 -1.7
13/11/2023
7
 2,266,600 7.19 7.21 6.89 0 108,900 -0.8
10/11/2023
7.17
 5,630,400 7.11 7.42 7.01 687,700 460,000 1.6
09/11/2023
7.01
 3,264,400 6.78 7.01 6.66 1,083,600 49,200 7.2
08/11/2023
6.56
 2,418,100 6.14 6.56 6.06 101,800 16,100 0.5
07/11/2023
6.14
 1,665,800 6.27 6.28 6.10 18,800 29,200 -0.1
06/11/2023
6.27
 1,246,700 6.21 6.33 6.10 57,800 45,500 0.1
03/11/2023
6.19
 1,636,400 6.18 6.23 6.05 61,100 34,100 0.2
02/11/2023
5.99
 3,499,300 5.75 5.99 5.65 36,300 0 0.2
01/11/2023
5.60
 1,263,300 5.63 5.73 5.41 105,300 74,000 0.2
31/10/2023
5.60
 1,784,200 6 6.19 5.60 83,400 400,000 -1.9
30/10/2023
6
 588,500 6.30 6.31 6 11,000 500 0.1
27/10/2023
6.30
 1,556,500 6.30 6.38 5.90 0 301,400 -1.8
26/10/2023
6.24
 2,001,100 6.59 6.59 6.24 23,000 1,100 0.1
25/10/2023
6.70
 1,309,700 6.72 6.86 6.65 7,800 78,000 -0.5
24/10/2023
6.70
 1,003,700 6.77 6.80 6.55 27,600 500,000 -3.1
23/10/2023
6.60
 1,338,300 6.71 6.79 6.58 0 524,600 -3.5
20/10/2023
6.62
 1,184,700 6.35 6.73 6.25 8,800 89,900 -0.5
19/10/2023
6.31
 1,214,900 6.38 6.50 6.15 227,500 84,800 0.9
18/10/2023
6.33
 2,032,100 6.80 7.03 6.33 0 205,400 -1.4
17/10/2023
6.80
 920,000 7.18 7.24 6.80 73,000 53,100 0.1
16/10/2023
7.14
 1,013,300 7.37 7.45 7.10 38,300 98,900 -0.4
13/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/267 (Volume + 26.70%, Ratio=0.27)
13/10/2023
7.25
 1,635,800 7.10 7.26 7.07 2,000 33,300 -0.2
12/10/2023
6.91
 2,563,900 6.93 7.06 6.88 53,000 29,400 0.2
11/10/2023
6.84
 963,900 6.86 6.86 6.66 5,000 145,900 -1.2
10/10/2023
6.77
 1,410,000 6.81 6.94 6.76 4,100 216,200 -1.8
09/10/2023
6.77
 1,447,300 6.69 6.82 6.61 118,800 136,700 -0.1
06/10/2023
6.51
 1,371,700 6.39 6.59 6.39 77,600 0 0.6
05/10/2023
6.39
 1,829,200 6.85 6.94 6.39 1,500 206,800 -1.7
04/10/2023
6.69
 1,960,500 6.16 6.87 6.16 180,000 5,500 1.4
03/10/2023
6.61
 1,797,200 7.08 7.08 6.61 26,800 50,700 -0.2
02/10/2023
7.10
 738,600 7.10 7.15 6.99 38,800 15,100 0.2
29/09/2023
7.01
 1,186,700 7.06 7.06 6.84 36,500 129,200 -0.8
28/09/2023
6.83
 1,235,400 7.16 7.16 6.83 19,800 0 0.2
27/09/2023
7.14
 2,226,500 6.99 7.14 6.59 223,000 7,200 1.9
26/09/2023
7.03
 2,886,300 7.34 7.55 7.03 112,300 0 1.0
25/09/2023
7.56
 2,735,200 7.97 8.09 7.56 112,400 81,900 0.3
22/09/2023
8.13
 4,531,500 8.37 8.56 8.13 127,400 13,800 1.2
21/09/2023
8.72
 1,821,600 8.96 8.96 8.68 267,000 96,300 1.9
20/09/2023
8.76
 1,958,700 8.52 8.88 8.45 321,900 19,400 3.3
19/09/2023
8.52
 1,772,600 8.68 8.80 8.29 363,500 16,900 3.7
18/09/2023
8.68
 1,834,100 8.72 8.72 8.45 0 0 0
15/09/2023
8.72
 2,458,300 8.60 8.72 8.41 189,400 590,400 -4.4
14/09/2023
8.52
 3,906,000 8.76 8.80 8.52 325,500 0 3.6
13/09/2023
8.76
 6,080,500 9.00 9.16 8.41 453,300 153,900 3.4
12/09/2023
9.00
 4,269,500 8.76 9.08 8.45 405,100 27,800 4.2
11/09/2023
8.80
 10,486,900 9.43 9.51 8.80 105,000 146,800 -0.5
08/09/2023
9.43
 4,622,700 9.51 9.83 9.43 146,600 19,200 1.6
07/09/2023
9.51
 13,832,400 9.00 9.51 8.92 154,400 320,000 -2.0
06/09/2023
8.92
 3,340,100 8.76 8.92 8.37 67,900 43,600 0.3
05/09/2023
8.72
 6,182,600 9.00 9.08 8.37 0 89,100 -1.0
31/08/2023
8.96
 3,956,100 9.19 9.23 8.84 0 160,300 -1.8
30/08/2023
9.04
 3,658,100 8.96 9.04 8.68 140,300 33,100 1.2
29/08/2023
8.80
 4,568,600 8.80 9.12 8.72 102,900 81,200 0.2
28/08/2023
8.80
 2,317,700 8.52 8.80 8.41 103,200 51,100 0.6
25/08/2023
8.52
 2,900,600 8.64 8.92 8.37 123,900 99,100 0.3
24/08/2023
8.56
 3,080,900 8.05 8.56 8.01 207,500 54,100 1.6
23/08/2023
8.01
 1,620,200 8.17 8.25 8.01 136,200 30,700 1.1
22/08/2023
8.01
 3,844,700 8.13 8.13 7.46 410,600 18,000 3.9
21/08/2023
7.97
 3,699,800 8.45 8.45 7.89 299,800 28,900 2.8
18/08/2023
8.45
 7,522,700 9.00 9.00 8.45 121,000 81,400 0.4
17/08/2023
9.08
 3,970,400 9.43 9.71 9.08 105,000 217,700 -1.3
16/08/2023
9.39
 5,354,500 9.08 9.63 8.92 12,200 56,600 -0.5
15/08/2023
9.12
 4,905,400 9.16 9.31 9.00 30,600 41,500 -0.1
14/08/2023
9.16
 4,736,900 9.08 9.35 9.08 182,200 15,000 2.0
11/08/2023
8.96
 3,791,700 8.96 9.04 8.60 108,300 1,392,500 -14.3
10/08/2023
8.92
 3,517,900 9.27 9.27 8.84 1,000 156,800 -1.8
09/08/2023
9.27
 4,820,600 8.92 9.31 8.76 15,800 448,200 -5.0
08/08/2023
8.92
 3,978,200 9.00 9.04 8.80 500 62,700 -0.7
07/08/2023
8.96
 3,690,300 9.00 9.00 8.80 0 184,600 -2.1
04/08/2023
8.96
 5,138,200 8.96 9.08 8.80 50,400 430,000 -4.3
03/08/2023
8.84
 3,221,600 8.68 8.96 8.68 37,900 0 0.4
02/08/2023
8.84
 3,217,900 8.56 8.88 8.52 195,900 15,300 2.0
01/08/2023
8.68
 4,302,300 9.08 9.08 8.56 7,900 32,800 -0.3
31/07/2023
9.08
 6,205,700 9.00 9.16 8.68 15,500 406,800 -4.4
28/07/2023
9.19
 3,369,000 9.16 9.31 9.00 112,100 74,300 0.4
27/07/2023
9.04
 7,565,600 8.68 9.27 8.68 153,000 488,300 -3.8
26/07/2023
8.68
 3,848,800 8.13 8.68 8.05 119,100 33,200 0.9
25/07/2023
8.13
 2,443,700 8.29 8.33 8.01 2,000 0 0.0
24/07/2023
8.29
 2,999,000 8.13 8.33 8.05 97,600 3,300 1.0

Chính sách bảo mật | Điều khoản sử dụng |