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)
13/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
12/03/2024
21.24
 234,200 21.20 21.24 20.94 2,700 34,800 -0.8
11/03/2024
21.51
 172,600 21.64 21.64 21.07 18,600 5,600 0.3
08/03/2024
22.17
 300,700 21.86 22.17 21.77 0 0 0
07/03/2024
24.58
 656,000 25.19 25.46 24.14 17,700 0 0.5
29/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
07/02/2024
25.19
 719,800 25.11 25.33 25.06 2,200 0 0.1
31/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
12/01/2024
20.67
 278,100 20.63 20.67 20.45 10,300 1,500 0.2
11/01/2024
21.51
 172,600 21.64 21.64 21.07 18,600 5,600 0.3
10/01/2024
22.52
 349,800 22.03 22.52 22.03 76,300 0 1.9
09/01/2024
21.77
 147,000 21.95 21.95 21.55 500 0 0.0
08/01/2024
21.86
 239,800 22.47 22.47 21.86 1,000 22,700 -0.5
29/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
31/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/09/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
31/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4

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