Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	19.95	550,800	19.55	20.05	19.50	85,700	136,000	0
22/10/2026	19.55	403,100	19.70	19.90	19.45	1,400	147,700	0
21/10/2026	19.70	195,400	19.10	19.70	19.10	27,100	71,200	0
20/10/2026	19.20	1,344,400	20.40	20.40	19.20	87,500	1,226,500	0
19/10/2026	20.55	610,400	20.75	20.95	20.45	0	323,400	0
16/10/2026	20.65	742,000	21.25	21.35	20.65	10,300	569,000	0
15/10/2026	21.25	660,500	21.15	21.40	21	133,500	420,700	0
14/10/2026	21.15	631,300	21.10	21.35	21.05	27,700	450,800	0
13/10/2026	21.20	517,300	21.60	21.60	21.20	29,500	274,600	0
12/10/2026	21.60	539,100	21.70	21.85	21.60	78,400	200,000	0
09/10/2026	21.75	627,900	21.55	21.85	21.45	120,000	208,500	-1.9
08/10/2026	21.60	414,000	21.65	21.70	21.55	78,000	2,200	1.6
07/10/2026	21.65	328,700	21.65	21.80	21.60	6,800	1,500	0.1
06/10/2026	21.65	483,000	21.70	21.70	21.35	47,600	85,000	-0.8
05/10/2026	21.65	461,000	21.70	21.85	21.65	37,000	38,000	0.0
02/10/2026	21.75	465,300	21.75	21.85	21.65	0	84,400	-1.8
01/10/2026	21.75	359,800	21.80	21.90	21.65	0	107,900	-2.3
30/09/2026	21.80	345,400	21.80	21.90	21.75	31,300	1,100	0.7
29/09/2026	21.75	436,000	21.75	21.85	21.65	70,400	57,400	0.3
28/09/2026	21.75	327,500	21.75	21.85	21.60	20,900	65,400	-1.0
25/09/2026	21.75	766,500	22	22.10	21.60	0	580,500	-12.7
24/09/2026	22	547,000	22.05	22.10	21.90	102,700	245,000	-3.1
23/09/2026	22.10	547,400	22.20	22.30	22.10	39,400	267,900	-5.1
22/09/2026	22.25	505,000	22.35	22.45	22.20	41,500	0	0.9
21/09/2026	22.25	576,100	22.50	22.60	22.25	48,200	49,700	0.0
18/09/2026	22.50	532,000	22.40	22.65	22.40	28,300	54,000	-0.6
17/09/2026	22.40	607,200	22	22.50	21.95	47,400	19,200	0.6
16/09/2026	22.10	447,100	21.95	22.15	21.95	11,600	36,900	-0.6
15/09/2026	22	430,200	21.80	22.10	21.80	77,400	4,600	1.6
14/09/2026	21.75	406,600	21.75	21.90	21.70	56,400	36,000	0.4
11/09/2026	21.80	480,900	22.20	22.20	21.80	37,400	266,000	-5.0
10/09/2026	22.30	457,400	22.30	22.35	22.05	43,700	26,400	0.4
09/09/2026	22.30	353,100	22.40	22.40	22.20	0	138,800	-3.1
08/09/2026	22.45	437,100	22.40	22.55	22.40	5,200	102,200	-2.2
07/09/2026	22.45	505,500	22.25	22.55	22.25	65,200	144,300	-1.8
04/09/2026	22.30	338,900	22.50	22.60	22.25	0	140,300	-3.1
03/09/2026	22.55	491,100	23	23	22.55	7,000	160,800	-3.5
28/08/2026	23.10	685,300	23.10	23.35	22.95	60,300	16,600	1.0
27/08/2026	23.20	498,400	23.05	23.35	23.05	41,000	6,100	0.8
26/08/2026	23.20	679,300	22.90	23.25	22.80	77,700	0	1.8
25/08/2026	23.05	709,900	22.90	23.15	22.85	14,000	61,100	-1.1
24/08/2026	23	559,500	23.25	23.50	22.95	6,100	74,500	-1.6
21/08/2026	23.10	1,155,400	22.35	23.10	22.25	34,700	60,300	-0.6
20/08/2026	22.40	524,800	22.20	22.55	22.20	46,300	5,700	0.9
19/08/2026	22.25	518,600	22.15	22.40	22	29,700	51,400	-0.5
18/08/2026	22.15	608,300	22.10	22.40	22	50,400	1,600	1.1
17/08/2026	22.10	485,700	22.05	22.20	21.90	0	32,900	-0.7
14/08/2026	22.05	410,700	22.40	22.40	22.05	5,500	29,400	-0.5
13/08/2026	22.60	592,200	22.75	22.90	22.55	0	2,700	-0.1
12/08/2026	22.75	488,600	22.70	22.75	22.55	112,700	0	2.5
11/08/2026	22.70	496,500	22.45	22.70	22.45	44,800	0	1.0
10/08/2026	22.40	515,800	22.15	22.55	22.15	14,600	14,100	0.0
07/08/2026	22.15	435,100	22	22.25	21.90	0	12,500	-0.3
06/08/2026	22.05	453,600	22.35	22.50	22.05	2,700	81,100	-1.7
05/08/2026	22.50	514,200	22.50	22.85	22.50	30,300	16,600	0.3
04/08/2026	22.40	497,700	22.30	22.50	22.10	18,400	36,200	-0.4
03/08/2026	22.35	599,100	22.20	22.45	22.05	106,500	74,300	0.7
31/07/2026	22.20	432,900	22.20	22.30	22.05	15,000	27,500	-0.3
30/07/2026	22.10	653,700	21.70	22.20	21.55	58,800	52,200	0.1
29/07/2026	21.70	382,100	21.65	21.80	21.50	600	55,900	-1.2
28/07/2026	21.70	601,100	21.40	21.90	21.30	28,100	130,300	-2.2
27/07/2026	21.55	614,900	21.95	22.20	21.55	0	185,300	-4.1
24/07/2026	21.95	472,500	22	22.20	21.85	74,200	6,100	1.5
23/07/2026	22.15	665,100	21.70	22.25	21.70	141,300	44,800	2.1
22/07/2026	21.80	556,500	21.55	21.90	21.45	83,700	100,900	-0.4
21/07/2026	21.65	547,500	21.90	22.20	21.65	40,200	81,400	-0.9
20/07/2026	22.10	423,300	22.50	22.50	22	0	19,900	-0.4
17/07/2026	22.60	430,900	22.65	22.75	22.55	0	48,800	-1.1
16/07/2026	22.75	606,700	22.70	22.75	22.30	102,800	49,200	1.2
15/07/2026	22.70	596,200	22.60	22.75	22.45	90,300	7,400	1.9
14/07/2026	22.65	534,500	22.35	22.65	22.20	107,000	0	2.4
13/07/2026	22.40	713,400	23	23	22.25	8,300	68,100	-1.3
10/07/2026	23.05	648,800	23.20	23.25	23	45,500	15,000	0.7
09/07/2026	23.20	704,300	23.30	23.35	22.95	52,700	0	1.2
08/07/2026	23.35	1,155,200	23.30	23.55	23.05	122,000	88,100	0.8
07/07/2026	23.20	895,800	22.70	23.20	22.70	70,900	0	1.6
06/07/2026	22.85	671,400	23.10	23.10	22.75	300	72,600	-1.7
03/07/2026	23.10	1,202,400	22.60	23.15	22.50	120,200	78,400	0.9
02/07/2026	22.60	581,900	22.50	22.80	22.50	25,400	67,500	-1.0
01/07/2026	22.50	491,700	22.50	22.70	22.45	39,400	61,200	-0.5
30/06/2026	22.45	546,300	22.10	22.55	21.95	45,100	22,600	0.5
29/06/2026	22.10	744,800	22.60	22.65	22	0	347,000	-7.7
26/06/2026	22.55	582,100	22.40	22.70	22.40	8,400	55,100	-1.1
25/06/2026	22.55	688,200	22.35	22.65	22.25	120,800	0	2.7
24/06/2026	22.40	445,300	22.20	22.40	22.05	41,500	23,400	0.4
23/06/2026	22.25	433,300	22.10	22.35	22.10	31,700	58,400	-0.6
22/06/2026	22.20	334,100	22	22.20	21.90	36,400	17,600	0.4
19/06/2026	22.10	422,300	22.10	22.30	22	49,300	19,700	0.7
18/06/2026	22.10	426,900	22.20	22.30	22.05	4,000	37,800	-0.8
17/06/2026	22.30	437,400	22.35	22.45	22.10	18,400	21,000	-0.1
16/06/2026	22.40	435,300	22.10	22.50	22.05	9,000	46,200	-0.8
15/06/2026	22.25	640,100	21.80	22.30	21.80	53,900	90,100	-0.8
12/06/2026	21.75	455,100	21.50	21.90	21.50	26,800	42,700	-0.3
11/06/2026	21.45	308,700	21	21.55	20.70	45,000	44,100	0.0
10/06/2026	21	125,700	20.90	21.20	20.90	8,200	0	0.2
09/06/2026	20.90	94,300	20.65	21	20.65	4,400	4,200	0.0
08/06/2026	20.80	165,100	21.10	21.30	20.45	5,400	30,900	-0.5
05/06/2026	21.45	229,700	22.10	22.10	21.45	7,800	201,700	-4.2
04/06/2026	22.20	308,700	22.20	22.35	22	18,400	205,700	-4.1
03/06/2026	22.35	334,500	22	22.35	22	25,600	213,300	-4.2

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 (2026-09-07)	-0.80	-3.56%	9,994,100	-1,561,725	-17.5	19.95 22.50 19.95
2 tháng (2026-08-06)	-0.40	-1.81%	20,641,800	-1,765,325	-22.0	19.95 23.20 19.95
3 tháng (2026-07-07)	-1.55	-6.68%	33,888,200	-1,676,725	-19.7	19.95 23.35 19.95
6 tháng (2026-04-08)	-2.60	-10.72%	57,979,800	-3,869,525	-68.2	19.95 24.25 19.95
12 tháng (2025-10-10)	-4.53	-17.31%	108,946,300	-5,618,425	-114.6	19.95 26.18 19.95
24 tháng (2024-10-15)	-0.30	-1.35%	275,416,900	-9,209,425	-221.9	17.08 30.35 19.95
36 tháng (2023-10-23)	2.56	13.39%	346,366,767	-6,261,725	-153.4	17.08 30.35 19.95
60 tháng (2023-01-13)	2.56	13.39%	395,158,767	-3,813,725	-100.5	17.08 30.35 19.95

Công ty Cổ phần Chứng khoán DNSE (dse)

THỐNG KÊ GIAO DỊCH