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)
15/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/08/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
31/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/07/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/06/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
31/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/05/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/04/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
31/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/03/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/02/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
31/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/01/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/11/-0001
21.38
 347,200 21.24 21.51 21.16 0 0 0

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