Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2026	23.70	332,200	23.90	24.15	23.65	41,500	19,300	0.5
23/04/2026	23.90	420,100	23.80	24.20	23.75	68,200	11,700	1.3
22/04/2026	23.80	444,900	23.70	23.85	23.30	13,900	26,400	-0.3
21/04/2026	23.70	388,400	23.95	24.15	23.70	33,900	10,200	0.6
20/04/2026	23.95	399,500	23.85	24	23.75	57,600	3,600	1.3
17/04/2026	23.85	447,000	23.70	23.90	23.60	68,600	18,600	1.2
16/04/2026	23.70	412,000	24	24	23.50	26,900	25,900	0.0
15/04/2026	23.90	404,700	24.10	24.30	23.90	0	3,900	-0.1
14/04/2026	23.90	436,400	24.10	24.45	23.90	16,900	3,800	0.3
13/04/2026	23.90	426,800	23.80	24	23.60	16,200	5,700	0.3
10/04/2026	23.85	505,200	23.75	24.30	23.70	7,200	0	0.2
09/04/2026	23.75	180,700	24.25	24.25	23.60	1,700	5,200	-0.1
08/04/2026	24.25	471,700	23.75	24.25	23.70	28,100	3,000	0.6
07/04/2026	23	213,700	23	23.10	22.85	0	11,600	-0.3
06/04/2026	23	206,400	23	23.25	22.85	0	23,600	-0.5
03/04/2026	23	260,500	23.40	23.40	23	0	14,100	-0.3
02/04/2026	23.40	215,300	23.75	23.75	23.20	0	6,600	-0.2
01/04/2026	23.75	353,100	23.70	24.10	23.70	51,900	3,200	1.2
31/03/2026	23.50	207,100	23.25	23.60	23.25	0	9,000	-0.2
30/03/2026	23.25	400,100	23.70	23.70	23	36,200	321,600	-6.6
27/03/2026	24.05	353,300	23.20	24.25	23.20	69,300	5,400	1.5
26/03/2026	23.20	231,700	23.50	23.50	23.15	0	21,200	-0.5
25/03/2026	23.60	300,400	23.75	24.10	23.50	15,900	33,100	-0.4
24/03/2026	23.40	245,200	24	24	23.20	8,400	19,300	-0.3
23/03/2026	22.90	319,500	23	23.20	22.65	8,500	56,600	-1.1
20/03/2026	23.25	308,100	23.40	23.50	23.20	52,400	10,700	1.0
19/03/2026	23.40	334,200	23.50	23.50	23.10	5,300	29,500	-0.6
18/03/2026	23.70	413,600	23.95	24.50	23.70	31,200	60,700	-0.7
17/03/2026	23.95	374,000	23.40	24.20	23.40	13,700	34,000	-0.5
16/03/2026	23.35	354,900	23.15	23.70	23.15	24,900	12,200	0.3
13/03/2026	23.15	559,900	23.90	23.90	23.10	43,300	34,900	0.2
12/03/2026	24	321,200	24.40	24.40	24	33,400	39,000	-0.1
11/03/2026	24.40	464,600	24.10	24.70	23.90	9,900	17,300	-0.2
10/03/2026	24.10	288,200	23.10	24.20	23.10	36,100	11,800	0.6
09/03/2026	23	559,700	23.05	23.05	22.60	47,100	25,600	0.5
06/03/2026	24.30	477,200	24.40	24.60	24.25	30,500	1,900	0.7
05/03/2026	24.35	803,000	24.05	25.10	24.05	35,700	2,400	0.8
04/03/2026	24	344,400	23.20	24	23.05	34,000	17,800	0.4
03/03/2026	23.30	243,500	23.35	24.10	23.30	18,700	900	0.4
02/03/2026	23.35	277,300	23.75	23.75	23.30	1,600	24,800	-0.5
27/02/2026	24.10	221,300	24.15	24.20	23.85	0	44,600	-1.1
26/02/2026	24.15	206,400	24.15	24.35	23.90	0	18,000	-0.4
25/02/2026	24.15	226,300	24.25	24.35	24.15	11,200	18,800	-0.2
24/02/2026	24.20	274,600	24.05	24.25	23.90	39,200	106,100	-1.6
23/02/2026	24.05	269,100	24.10	24.25	23.75	7,400	129,700	-2.9
13/02/2026	24.10	201,000	24	24.10	23.85	6,600	13,400	-0.2
12/02/2026	24	208,500	24.10	24.15	23.95	25,700	22,900	0.1
11/02/2026	24.10	218,000	23.85	24.10	23.85	12,400	8,500	0.1
10/02/2026	23.85	186,800	23.55	23.85	23.55	36,600	4,000	0.8
09/02/2026	23.50	183,800	23.45	23.65	23.45	27,400	8,700	0.4
06/02/2026	23.40	209,400	24	24	23.40	0	45,400	-1.1
05/02/2026	24	211,100	24.35	24.40	24	300	41,900	-1.0
04/02/2026	24.35	218,500	24	24.50	24	13,200	19,300	-0.2
03/02/2026	24	269,700	23.80	24	23.75	25,500	9,400	0.4
02/02/2026	23.80	246,000	24.55	24.55	23.80	0	138,800	-3.3
30/01/2026	24.55	290,600	24.30	24.60	24.25	44,500	5,400	1.0
29/01/2026	24.30	233,900	24.55	24.65	24.10	6,200	37,800	-0.8
28/01/2026	24.55	330,800	24.95	25	24.45	14,900	17,800	-0.1
27/01/2026	24.95	257,500	25	25.20	24.70	51,300	12,400	1.0
26/01/2026	25	279,400	25.20	25.25	24.50	46,200	12,900	0.8
23/01/2026	25.20	718,600	26	26	25.10	28,600	39,200	-0.3
22/01/2026	24.70	1,151,400	23.10	24.70	23.10	51,300	72,400	-0.5
21/01/2026	23.10	352,400	23.55	23.55	22.60	700	79,800	-1.8
20/01/2026	23.55	418,800	24	24.30	23.55	32,700	104,000	-1.7
19/01/2026	24	286,400	24.10	24.30	23.95	29,100	54,100	-0.6
16/01/2026	24.10	562,600	24.20	24.35	23.60	10,100	114,900	-2.5
15/01/2026	24.10	322,300	24.10	24.25	23.95	53,100	17,600	0.9
14/01/2026	24.10	510,100	24.80	24.80	24.05	67,800	4,200	1.6
13/01/2026	24.80	599,200	24.65	25.20	24.65	59,700	49,000	0.3
12/01/2026	24.60	912,100	23	24.60	22.90	128,400	27,300	2.4
09/01/2026: Quyền mua cổ phiếu: 4/1 Giá: 15 (Volume + 25%, Ratio=0.25)
09/01/2026	23	294,000	23.05	23.55	22.80	0	24,900	-0.6
08/01/2026	22.60	329,700	22.55	22.74	22.51	17,600	7,600	0.2
07/01/2026: Cổ tức tiền mặt tỉ lệ: 7%
07/01/2026	22.55	311,400	22.42	22.65	22.42	15,000	33,100	-0.4
06/01/2026	22.42	390,500	21.88	22.42	21.88	79,000	3,500	1.9
05/01/2026	21.92	876,900	23.40	23.45	21.79	400	149,000	-3.7
02/01/2026	22.01	290,600	21.79	22.06	21.74	44,500	5,400	1.0
01/01/2026	23.40	335,800	23.40	23.54	23.36	12,900	22,200	-0.2
31/12/2025	23.40	335,800	23.40	23.54	23.36	12,900	22,200	-0.2
30/12/2025	23.40	385,800	23.40	23.67	23.27	24,600	22,900	0.0
29/12/2025	23.63	321,700	23.63	23.72	23.49	17,900	6,700	0.3
26/12/2025	23.63	514,100	23.89	23.89	23.13	53,200	15,000	1.0
25/12/2025	23.89	424,200	23.98	24.16	23.89	10,500	25,400	-0.4
24/12/2025	24.03	458,500	23.67	24.12	23.63	56,200	12,400	1.2
23/12/2025	23.67	497,400	24.12	24.25	23.63	19,000	21,500	-0.1
22/12/2025	24.12	609,300	23.58	24.12	23.58	41,500	53,600	-0.3
19/12/2025	23.58	416,600	23.04	23.67	23.04	69,800	2,800	1.7
18/12/2025	23.04	304,200	23.00	23.36	22.86	22,500	8,700	0.4
17/12/2025	23.00	101,200	23.22	23.22	22.82	6,400	1,900	0.1
16/12/2025	23.22	165,500	22.24	23.76	22.10	24,000	11,400	0.3
15/12/2025	22.24	102,700	22.33	22.55	22.06	6,000	24,100	-0.5
12/12/2025	22.33	259,200	22.95	23.00	22.24	1,700	24,700	-0.6
11/12/2025	22.95	125,200	23.18	23.27	22.95	0	5,200	-0.1
10/12/2025	23.18	136,600	23.22	23.31	23.09	7,000	10,400	-0.1
09/12/2025	23.22	182,000	23.18	23.31	22.91	40,000	18,100	0.6
08/12/2025	23.18	196,800	23.54	23.58	23.18	2,200	11,600	-0.2
05/12/2025	23.54	168,200	23.76	23.76	23.31	0	41,700	-1.1
04/12/2025	23.76	293,100	23.54	23.89	23.54	73,600	6,300	1.8
03/12/2025	23.54	209,300	23.58	23.76	23.40	6,000	39,000	-0.9
02/12/2025	23.58	495,300	22.86	23.58	22.68	89,500	12,600	2.0
01/12/2025	22.86	121,000	22.91	22.95	22.68	0	22,100	-0.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-24)	-0.55	-2.39%	8,968,900	-698,800	-15.3	21.75 23.20 22.25
2 tháng (2026-07-23)	0.30	1.35%	21,087,500	-805,100	-17.5	21.55 23.20 22.25
3 tháng (2026-06-23)	0.20	0.90%	35,288,000	-913,900	-19.8	21.55 23.35 22.25
6 tháng (2026-03-25)	-1.15	-4.87%	55,733,800	-3,029,400	-66.6	20.80 24.25 22.25
12 tháng (2025-09-26)	-3.10	-12.15%	111,966,300	-5,235,700	-128.3	20.80 27.66 22.25
24 tháng (2024-10-01)	-0.07	-0.29%	272,721,600	-7,988,700	-211.3	17.08 30.35 22.25
36 tháng (2023-10-13)	3.36	17.58%	343,818,767	-5,023,100	-142.9	17.08 30.35 22.25
60 tháng (2023-01-13)	3.36	17.58%	390,171,167	-2,697,500	-92.6	17.08 30.35 22.25

Công ty Cổ phần Chứng khoán DNSE (dse)

THỐNG KÊ GIAO DỊCH