Công ty Cổ phần Chứng khoán DNSE (dse)

22.35
0.10
(0.45%)
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
(2026-08-24) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2025
21.65
 902,100 21.52 21.88 21.43 120,600 246,300 -3.0
08/07/2025
21.52
 539,000 21.52 21.56 21.38 31,100 103,800 -1.7
07/07/2025
21.52
 432,900 21.47 21.52 21.43 7,100 36,000 -0.7
04/07/2025
21.47
 474,500 21.29 21.52 21.21 82,100 0 2.0
03/07/2025
21.29
 544,400 21.47 21.52 21.29 17,400 10,100 0.2
02/07/2025
21.52
 745,800 20.89 21.52 20.85 145,400 37,700 2.6
01/07/2025
20.89
 395,000 21.21 21.25 20.80 0 41,400 -1.0
30/06/2025
21.21
 405,400 21.16 21.34 21.12 2,300 13,500 -0.3
27/06/2025
21.16
 414,500 21.21 21.25 21.07 0 20,300 -0.5
26/06/2025
21.12
 431,600 21.29 21.52 20.98 34,600 55,400 -0.5
25/06/2025
21.29
 381,300 21.52 21.52 21.12 1,100 86,100 -2.0
24/06/2025
21.52
 323,600 20.80 21.52 20.67 42,600 10,600 0.7
23/06/2025
20.62
 241,700 20.62 20.80 20.44 43,600 13,700 0.7
20/06/2025
20.80
 234,100 20.71 20.85 20.67 33,800 0 0.8
19/06/2025
20.71
 245,100 20.67 20.80 20.53 24,600 900 0.5
18/06/2025
20.67
 225,600 20.67 20.67 20.53 37,700 0 0.9
17/06/2025
20.67
 203,300 20.67 20.71 20.49 3,400 0 0.1
16/06/2025
20.67
 280,600 20.26 20.67 20.22 29,300 0 0.7
13/06/2025
20.31
 246,800 20.31 20.35 20.17 600 1,000 0.0
12/06/2025
20.44
 205,000 20.26 20.53 20.26 5,900 0 0.1
11/06/2025
20.26
 217,300 20.44 20.44 20.17 0 0 0
10/06/2025
20.26
 243,900 20.22 20.89 20.17 17,100 0 0.4
09/06/2025
20.26
 194,700 20.44 20.53 20.22 0 0 -0.1
06/06/2025
20.44
 217,900 20.85 20.94 20.44 700 0 -0.5
05/06/2025
20.85
 209,000 21.07 21.12 20.85 0 0 -0.4
04/06/2025
21.07
 224,700 21.38 21.43 21.07 0 0 -0.3
03/06/2025
21.38
 276,600 21.34 21.97 21.34 17,300 0 0.4
02/06/2025
21.25
 212,000 21.07 21.25 21.07 18,200 0 0.4
30/05/2025
21.07
 216,800 20.98 21.16 20.94 4,500 0 0.1
29/05/2025
20.98
 216,100 20.98 21.07 20.94 500 0 0.0
28/05/2025
20.98
 239,600 20.94 21.21 20.89 15,400 0 0.4
27/05/2025
20.94
 217,000 20.94 21.07 20.89 100 100 0
26/05/2025
20.94
 214,200 20.80 20.94 20.62 11,500 0 0.1
23/05/2025
20.80
 204,200 20.71 20.94 20.71 0 3,100 -0.1
22/05/2025
20.85
 236,900 21.07 21.25 20.71 1,200 0 -0.1
21/05/2025
21.07
 240,300 21.07 21.16 20.67 3,000 0 -0.2
20/05/2025
21.07
 197,500 21.03 21.12 20.80 0 0 -0.9
19/05/2025
21.03
 213,100 20.89 21.29 20.44 5,900 0 0.0
16/05/2025
21.29
 201,300 21.34 21.61 21.21 5,600 0 0.0
15/05/2025
21.38
 282,500 21.38 21.61 21.12 48,600 0 1.0
14/05/2025
21.38
 279,700 21.47 21.70 21.38 11,100 6,900 0.1
13/05/2025
21.52
 200,000 21.70 21.70 21.34 100 23,800 -0.6
12/05/2025
21.52
 333,500 20.71 21.52 20.58 11,500 2,000 0.2
09/05/2025
20.67
 180,400 20.62 20.80 20.62 16,000 23,000 -0.2
08/05/2025
20.76
 352,600 19.50 20.76 19.50 3,700 23,100 -0.4
07/05/2025
19.50
 63,400 19.28 19.55 19.28 9,400 0 0.2
06/05/2025
19.37
 99,900 19.46 19.64 19.19 9,800 0 0.2
05/05/2025
19.37
 26,000 19.41 19.46 19.14 6,300 0 0.1
29/04/2025
19.19
 28,700 19.37 19.37 19.19 1,100 100 0.0
28/04/2025
19.32
 18,300 19.59 19.59 19.28 0 9,200 -0.2
25/04/2025
19.46
 83,500 19.32 19.46 19.10 5,900 6,100 0.0
24/04/2025
19.32
 56,000 19.01 19.50 19.01 4,800 7,800 -0.1
23/04/2025
19.01
 85,000 19.05 19.37 18.74 8,600 2,900 0.1
22/04/2025
19.01
 164,500 18.96 19.10 17.84 20,100 44,800 -0.5
21/04/2025
19.14
 61,400 19.50 19.50 19.14 7,800 15,700 -0.2
18/04/2025
19.50
 123,700 19.28 19.73 19.28 800 10,700 -0.2
17/04/2025
19.28
 111,900 19.10 19.55 18.87 0 14,300 -0.3
16/04/2025
19.23
 180,400 19.37 19.77 19.23 38,400 20,900 0.4
15/04/2025
19.37
 176,800 19.23 19.55 19.01 27,800 11,700 0.3
14/04/2025
19.23
 249,200 19.55 19.55 18.56 35,700 42,700 -0.1
11/04/2025
19.10
 197,700 19.46 19.46 18.38 20,000 13,800 0.1
10/04/2025
18.25
 30,100 18.25 18.25 18.25 0 0 0
09/04/2025
17.08
 501,500 16.86 17.84 16.86 54,100 39,200 0.3
08/04/2025
18.11
 145,300 18.87 18.87 18.11 1,000 33,500 -0.7
04/04/2025
19.46
 465,100 19.05 19.73 18.96 13,300 60,700 -1.0
03/04/2025
20.35
 304,800 21.65 21.65 20.35 100 51,700 -1.2
02/04/2025
21.88
 382,000 21.79 21.88 21.74 30,800 2,400 0.7
01/04/2025
21.79
 350,300 21.74 21.92 21.74 16,700 12,000 0.1
31/03/2025
21.74
 430,600 21.88 21.97 21.74 63,100 14,500 1.2
28/03/2025
21.88
 402,700 22.06 22.15 21.79 24,800 61,300 -0.9
27/03/2025
22.06
 485,300 22.06 22.15 21.88 25,300 35,000 -0.2
26/03/2025
22.06
 622,700 22.77 22.77 22.01 1,000 44,400 -1.1
25/03/2025
22.73
 523,300 22.91 23.00 22.64 17,800 34,000 -0.4
24/03/2025
22.95
 509,700 23.04 23.04 22.59 112,300 50,200 1.6
21/03/2025
23.04
 485,700 23.13 23.31 23.00 100,300 46,200 1.4
20/03/2025
23.13
 599,600 23.13 23.22 22.77 160,600 24,600 3.5
19/03/2025
23.13
 412,900 23.22 23.22 23.00 97,600 34,700 1.6
18/03/2025
23.22
 514,300 23.00 23.22 22.82 111,500 500 2.9
17/03/2025
23.00
 1,107,800 22.42 23.00 21.97 356,200 26,900 8.3
14/03/2025
22.46
 727,900 22.55 22.95 22.33 87,000 5,600 2.1
13/03/2025
22.59
 732,100 22.46 22.64 22.15 300 14,300 -0.4
12/03/2025
22.51
 958,700 22.42 22.64 21.97 35,600 36,800 0.0
11/03/2025
22.42
 537,100 22.06 22.46 21.83 8,600 19,200 -0.3
10/03/2025
22.10
 928,300 22.51 22.86 22.06 42,000 108,500 -1.7
07/03/2025
22.51
 818,100 22.64 23.04 22.51 48,600 104,900 -1.4
06/03/2025
22.64
 608,200 22.77 23.18 22.59 27,900 144,800 -3.0
05/03/2025
22.68
 1,019,300 23.85 24.07 22.55 19,500 173,900 -4.0
04/03/2025
23.85
 1,546,300 24.66 24.66 23.67 303,600 502,200 -5.4
03/03/2025
24.79
 730,400 24.39 24.88 23.81 62,300 169,800 -2.9
28/02/2025
24.43
 1,325,500 24.12 24.43 23.13 92,800 239,600 -3.9
27/02/2025
24.16
 1,662,600 24.66 25.11 23.81 463,800 335,300 3.5
26/02/2025
24.66
 1,641,500 23.85 24.93 23.81 437,400 352,800 2.3
25/02/2025
23.89
 1,008,700 23.85 24.21 23.81 320,500 261,500 1.6
24/02/2025
23.89
 869,600 22.95 23.89 22.86 235,900 225,400 0.3
21/02/2025
23.09
 1,190,000 22.64 23.09 22.19 344,400 345,000 0.0
20/02/2025
22.64
 541,500 23.00 23.04 22.64 130,000 145,800 -0.4
19/02/2025
23.00
 740,800 22.86 23.31 22.77 248,700 194,000 1.4
18/02/2025
22.86
 606,500 23.04 23.18 22.86 173,000 168,500 0.1
17/02/2025
23.13
 621,900 23.13 23.13 22.64 144,100 276,100 -3.4
14/02/2025
23.09
 1,343,000 21.61 23.09 21.47 398,600 302,300 2.4

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