Công ty Cổ phần Chứng khoán DNSE (dse)

24
0
(0%)

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
(2025-06-09)
1.35 5.97% 6,654,200 226,900 5.3
22.60
24
24
2 tháng
(2025-05-08)
0.80 3.46% 11,820,100 179,000 4.1
22.60
24
24
3 tháng
(2025-04-08)
3.75 18.56% 14,221,900 157,500 3.1
19.05
24
24
6 tháng
(2025-01-08)
-1.05 -4.20% 51,281,800 139,100 2.4
19.05
27.65
24
12 tháng
(2024-07-12)
-2.48 -9.40% 88,375,400 1,314,600 31.1
19.05
27.65
24
24 tháng
(2024-07-01)
-4.05 -14.47% 99,188,667 1,654,400 40.5
19.05
28.10
24
36 tháng
(2024-07-01)
-4.05 -14.47% 99,188,667 1,654,400 40.5
19.05
28.10
24
60 tháng
(2024-07-01)
-4.05 -14.47% 99,188,667 1,654,400 40.5
19.05
28.10
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2025
24
539,000 24 24.05 23.85 31,100 103,800 0
07/07/2025
24
432,900 23.95 24 23.90 7,100 36,000 -0.7
04/07/2025
23.95
474,500 23.75 24 23.65 82,100 0 2.0
03/07/2025
23.75
544,400 23.95 24 23.75 17,400 10,100 0.2
02/07/2025
24
745,800 23.30 24 23.25 145,400 37,700 2.6
01/07/2025
23.30
395,000 23.65 23.70 23.20 0 41,400 -1.0
30/06/2025
23.65
405,400 23.60 23.80 23.55 2,300 13,500 -0.3
27/06/2025
23.60
414,500 23.65 23.70 23.50 0 20,300 -0.5
26/06/2025
23.55
431,600 23.75 24 23.40 34,600 55,400 -0.5
25/06/2025
23.75
381,300 24 24 23.55 1,100 86,100 -2.0
24/06/2025
24
323,600 23.20 24 23.05 42,600 10,600 0.7
23/06/2025
23
241,700 23 23.20 22.80 43,600 13,700 0.7
20/06/2025
23.20
234,100 23.10 23.25 23.05 33,800 0 0.8
19/06/2025
23.10
245,100 23.05 23.20 22.90 24,600 900 0.5
18/06/2025
23.05
225,600 23.05 23.05 22.90 37,700 0 0.9
17/06/2025
23.05
203,300 23.05 23.10 22.85 3,400 0 0.1
16/06/2025
23.05
280,600 22.60 23.05 22.55 29,300 0 0.7
13/06/2025
22.65
246,800 22.65 22.70 22.50 600 1,000 -0.0
12/06/2025
22.80
205,000 22.60 22.90 22.60 5,900 0 0.1
11/06/2025
22.60
217,300 22.80 22.80 22.50 0 0 0
10/06/2025
22.60
243,900 22.55 23.30 22.50 17,100 100 0.4
09/06/2025
22.60
194,700 22.80 22.90 22.55 0 3,800 -0.1
06/06/2025
22.80
217,900 23.25 23.35 22.80 700 23,000 -0.5
05/06/2025
23.25
209,000 23.50 23.55 23.25 0 17,900 -0.4
04/06/2025
23.50
224,700 23.85 23.90 23.50 0 12,100 -0.3
03/06/2025
23.85
276,600 23.80 24.50 23.80 17,300 2,300 0.4
02/06/2025
23.70
212,000 23.50 23.70 23.50 18,200 1,600 0.4
30/05/2025
23.50
216,800 23.40 23.60 23.35 4,500 2,200 0.1
29/05/2025
23.40
216,100 23.40 23.50 23.35 500 2,200 -0.0
28/05/2025
23.40
239,600 23.35 23.65 23.30 15,400 500 0.4
27/05/2025
23.35
217,000 23.35 23.50 23.30 100 100 -0
26/05/2025
23.35
214,200 23.20 23.35 23 11,500 9,200 0.1
23/05/2025
23.20
204,200 23.10 23.35 23.10 0 3,100 -0.1
22/05/2025
23.25
236,900 23.50 23.70 23.10 1,200 4,200 0
21/05/2025
23.50
240,300 23.50 23.60 23.05 3,000 12,900 -0.2
20/05/2025
23.50
197,500 23.45 23.55 23.20 0 37,300 -0.9
19/05/2025
23.45
213,100 23.30 23.75 22.80 5,900 4,700 0
16/05/2025
23.75
201,300 23.80 24.10 23.65 5,600 5,200 0
15/05/2025
23.85
282,500 23.85 24.10 23.55 48,600 5,500 0
14/05/2025
23.85
279,700 23.95 24.20 23.85 11,100 6,900 0
13/05/2025
24
200,000 24.20 24.20 23.80 100 23,800 0
12/05/2025
24
333,500 23.10 24 22.95 11,500 2,000 0
09/05/2025
23.05
180,400 23 23.20 23 16,000 23,000 0
08/05/2025
23.15
352,600 21.75 23.15 21.75 3,700 23,100 0
07/05/2025
21.75
61,900 21.50 21.80 21.50 9,400 0 0
06/05/2025
21.60
99,900 21.70 21.90 21.40 9,800 0 0
05/05/2025
21.60
26,000 21.65 21.70 21.35 6,300 400 0
29/04/2025
21.40
28,700 21.60 21.60 21.40 1,100 100 0.0
28/04/2025
21.55
18,300 21.85 21.85 21.50 0 9,200 -0.2
25/04/2025
21.70
83,500 21.55 21.70 21.30 5,900 6,100 -0.0
24/04/2025
21.55
56,000 21.20 21.75 21.20 4,800 7,800 -0.1
23/04/2025
21.20
85,000 21.25 21.60 20.90 8,600 2,900 0.1
22/04/2025
21.20
164,500 21.15 21.30 19.90 20,100 44,800 -0.5
21/04/2025
21.35
61,400 21.75 21.75 21.35 7,800 15,700 -0.2
18/04/2025
21.75
123,700 21.50 22 21.50 800 10,700 -0.2
17/04/2025
21.50
111,900 21.30 21.80 21.05 0 14,300 -0.3
16/04/2025
21.45
180,400 21.60 22.05 21.45 38,400 20,900 0.4
15/04/2025
21.60
176,800 21.45 21.80 21.20 27,800 11,700 0.3
14/04/2025
21.45
249,200 21.80 21.80 20.70 35,700 42,700 -0.1
11/04/2025
21.30
197,700 21.70 21.70 20.50 20,000 13,100 0.1
10/04/2025
20.35
30,100 20.35 20.35 20.35 0 0 0
09/04/2025
19.05
501,500 18.80 19.90 18.80 54,100 39,200 0.3
08/04/2025
20.20
145,300 21.05 21.05 20.20 1,000 33,500 -0.7
04/04/2025
21.70
465,100 21.25 22 21.15 13,300 60,700 -1.0
03/04/2025
22.70
304,800 24.15 24.15 22.70 100 51,800 -1.2
02/04/2025
24.40
382,000 24.30 24.40 24.25 30,800 2,400 0.7
01/04/2025
24.30
350,300 24.25 24.45 24.25 16,700 12,000 0.1
31/03/2025
24.25
430,600 24.40 24.50 24.25 63,100 14,600 1.2
28/03/2025
24.40
402,700 24.60 24.70 24.30 24,800 61,400 -0.9
27/03/2025
24.60
485,300 24.60 24.70 24.40 25,300 35,100 -0.2
26/03/2025
24.60
622,700 25.40 25.40 24.55 1,000 44,400 -1.1
25/03/2025
25.35
523,300 25.55 25.65 25.25 0 0 0
24/03/2025
25.60
509,700 25.70 25.70 25.20 112,300 50,200 1.6
21/03/2025
25.70
485,700 25.80 26 25.65 0 0 0
20/03/2025
25.80
599,600 25.80 25.90 25.40 157,600 24,600 3.4
19/03/2025
25.80
412,900 25.90 25.90 25.65 81,600 34,700 1.2
18/03/2025
25.90
514,300 25.65 25.90 25.45 106,500 500 2.7
17/03/2025
25.65
1,107,800 25 25.65 24.50 329,600 26,900 7.6
14/03/2025
25.05
727,900 25.15 25.60 24.90 87,000 5,700 2.1
13/03/2025
25.20
732,100 25.05 25.25 24.70 300 14,300 -0.4
12/03/2025
25.10
958,700 25 25.25 24.50 35,600 37,100 -0.0
11/03/2025
25
537,100 24.60 25.05 24.35 8,600 19,200 -0.3
10/03/2025
24.65
928,300 25.10 25.50 24.60 42,000 68,100 -0.7
07/03/2025
25.10
818,100 25.25 25.70 25.10 47,400 83,900 -0.9
06/03/2025
25.25
608,200 25.40 25.85 25.20 27,900 134,700 -2.7
05/03/2025
25.30
1,019,300 26.60 26.85 25.15 19,500 169,900 -3.9
04/03/2025
26.60
1,546,300 27.50 27.50 26.40 293,600 477,200 -5.0
03/03/2025
27.65
730,400 27.20 27.75 26.55 62,300 154,100 -2.5
28/02/2025
27.25
1,325,500 26.90 27.25 25.80 87,700 229,600 -3.8
27/02/2025
26.95
1,662,600 27.50 28 26.55 451,100 333,600 3.2
26/02/2025
27.50
1,641,500 26.60 27.80 26.55 425,400 322,800 2.8
25/02/2025
26.65
1,008,700 26.60 27 26.55 299,500 236,900 1.7
24/02/2025
26.65
869,600 25.60 26.65 25.50 212,500 195,400 0.4
21/02/2025
25.75
1,190,000 25.25 25.75 24.75 336,400 335,000 0.0
20/02/2025
25.25
541,500 25.65 25.70 25.25 125,000 114,000 0.3
19/02/2025
25.65
740,800 25.50 26 25.40 226,400 184,000 1.1
18/02/2025
25.50
606,500 25.70 25.85 25.50 164,400 133,500 0.8
17/02/2025
25.80
621,900 25.80 25.80 25.25 129,900 251,100 -3.1
14/02/2025
25.75
1,343,000 24.10 25.75 23.95 386,600 277,300 2.7
13/02/2025
24.10
355,200 24.35 24.35 24.10 87,000 122,800 -0.9
12/02/2025
24.35
347,200 24.20 24.50 24.10 118,600 121,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |