Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	23.70	413,600	23.95	24.50	23.70	31,200	60,700	0
17/03/2026	23.95	374,000	23.40	24.20	23.40	24,900	12,200	0.3
16/03/2026	23.35	354,900	23.15	23.70	23.15	43,300	34,900	0.2
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	47,100	25,600	0.5
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	1,600	24,800	-0.5
02/03/2026	23.35	277,300	23.75	23.75	23.30	25,500	9,400	0.4
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	0	45,400	-1.1
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
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
28/11/2025	22.91	160,000	22.86	23.13	22.77	7,500	10,800	-0.1
27/11/2025	22.91	187,700	23.36	23.58	22.91	0	7,600	-0.2
26/11/2025	23.31	570,800	22.77	23.81	22.77	76,200	21,500	1.4
25/11/2025	22.77	272,400	22.91	23.04	22.68	3,200	29,200	-0.7
24/11/2025	22.91	165,900	22.86	23.18	22.82	11,700	19,500	-0.2
21/11/2025	22.86	324,200	22.95	22.95	22.28	11,200	18,200	-0.2
20/11/2025	22.95	245,900	23.18	23.40	22.68	20,100	29,900	-0.3
19/11/2025	23.18	269,000	23.27	23.27	22.95	0	31,300	-0.8
18/11/2025	23.27	847,500	23.09	23.76	22.95	53,200	190,900	-3.6
17/11/2025	23.00	348,800	22.91	23.18	22.86	23,700	111,400	-2.3
14/11/2025	22.91	248,100	22.77	23.04	22.68	21,400	28,000	-0.2
13/11/2025	22.77	280,200	22.95	23.00	22.59	0	36,100	-0.9
12/11/2025	22.91	442,600	22.33	22.91	22.33	54,000	5,700	1.2
11/11/2025	22.33	242,300	22.33	22.59	22.28	29,300	21,200	0.2
10/11/2025	22.33	456,500	22.42	22.95	22.06	74,300	41,000	0.8
07/11/2025	22.42	464,100	22.46	22.95	22.33	14,900	75,700	-1.5
06/11/2025	22.59	292,300	22.68	22.91	22.42	18,000	2,400	0.4
05/11/2025	22.68	255,600	22.77	22.95	22.46	11,800	28,300	-0.4
04/11/2025	23.13	1,267,800	21.65	23.13	21.61	182,000	42,100	3.4
03/11/2025	21.65	290,800	22.55	22.59	21.65	0	91,300	-2.2
31/10/2025	22.55	441,300	22.46	22.68	22.37	19,200	600	0.5
30/10/2025	22.46	392,800	22.86	22.91	22.46	9,600	50,100	-1.0
29/10/2025	22.82	438,600	23.31	23.45	22.82	41,200	38,700	0.1
28/10/2025	23.31	1,825,700	22.59	23.40	22.59	25,700	36,600	-0.3
27/10/2025	22.59	1,441,200	22.06	22.86	21.97	123,200	129,700	-0.2
24/10/2025	21.97	202,600	22.06	22.10	21.70	34,700	44,600	-0.2
23/10/2025	22.06	443,700	22.46	22.55	21.97	19,600	71,900	-1.3
22/10/2025	22.51	645,700	22.42	22.95	21.70	45,900	65,600	-0.5
21/10/2025	22.19	656,000	22.10	22.82	21.79	116,000	31,500	2.1
20/10/2025	22.42	748,800	23.31	23.76	21.70	76,200	42,000	0.8

Page:
1
2
3
4
5

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.10	-0.42%	6,265,600	-128,900	-3.1	23 24.40 23.70
2 tháng (2026-01-19)	-0.05	-0.21%	12,738,200	-487,900	-11.6	23 25.20 23.70
3 tháng (2025-12-18)	0.91	3.94%	22,114,600	-351,000	-8.1	21.92 25.20 23.70
6 tháng (2025-09-19)	-2.68	-10.06%	57,460,100	-1,917,300	-53.2	21.65 27.66 23.70
12 tháng (2025-03-24)	1	4.34%	159,279,300	-5,541,900	-150.8	17.08 30.35 23.70
24 tháng (2024-07-01)	-1.16	-4.60%	239,769,567	-3,999,800	-112.5	17.08 30.35 23.70
36 tháng (2024-07-01)	-1.16	-4.60%	239,769,567	-3,999,800	-112.5	17.08 30.35 23.70
60 tháng (2024-07-01)	-1.16	-4.60%	239,769,567	-3,999,800	-112.5	17.08 30.35 23.70

Công ty Cổ phần Chứng khoán DNSE (dse)

THỐNG KÊ GIAO DỊCH