Công ty Cổ phần Chứng khoán DNSE (dse)

22.40
-0.55
(-2.40%)
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
(2026-04-06) 		-0.05 -0.22% 6,693,600 238,300 -0.9
22.40
24.25
22.40
2 tháng
(2026-03-05) 		-1.40 -5.75% 14,838,400 342,900 1.6
22.40
24.40
22.40
3 tháng
(2026-02-03) 		-1.05 -4.38% 18,808,100 2,700 -6.6
22.40
24.40
22.40
6 tháng
(2025-11-05) 		0.27 1.17% 41,380,300 -380,400 -15.9
21.92
25.20
22.40
12 tháng
(2025-05-09) 		2.28 11.05% 162,684,100 -5,234,300 -150.1
20.26
30.35
22.40
24 tháng
(2024-07-01) 		-2.16 -8.59% 250,405,267 -3,778,300 -113.7
17.08
30.35
22.40
36 tháng
(2024-07-01) 		-2.16 -8.59% 250,405,267 -3,778,300 -113.7
17.08
30.35
22.40
60 tháng
(2024-07-01) 		-2.16 -8.59% 250,405,267 -3,778,300 -113.7
17.08
30.35
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2025
23.31
 1,313,700 24.21 24.57 23.31 133,800 83,600 1.4
16/10/2025
24.25
 459,800 24.79 25.06 24.25 14,400 57,600 -1.2
15/10/2025
24.43
 414,300 24.21 24.57 24.21 0 800 -0.0
14/10/2025
24.21
 1,726,300 24.97 26.09 24.21 40,900 48,800 -0.2
13/10/2025
24.93
 1,774,100 25.91 26.14 24.75 90,600 576,200 -13.8
10/10/2025
26.18
 750,100 26.36 26.45 26.18 800 431,700 -12.7
09/10/2025
26.36
 595,500 26.76 26.85 26.27 0 0 0
08/10/2025
26.63
 1,313,200 27.80 27.80 26.05 192,000 632,500 -13.0
07/10/2025
26.99
 963,700 28.15 28.20 26.99 147,600 156,000 -0.2
06/10/2025
27.66
 2,039,600 25.91 27.66 25.46 146,700 197,900 -1.5
03/10/2025
25.87
 487,500 25.96 26.05 25.46 31,600 29,500 0.1
02/10/2025
25.82
 412,100 26.18 26.45 25.82 36,700 14,500 0.6
01/10/2025
26.18
 439,900 26.32 26.45 25.64 89,700 21,700 2.0
30/09/2025
26.32
 469,400 26.18 26.36 25.60 74,900 70,800 0.1
29/09/2025
25.55
 526,500 25.55 25.82 25.46 34,500 29,700 0.1
26/09/2025
25.55
 760,200 26.18 26.18 25.46 22,300 99,900 -2.2
25/09/2025
26.36
 918,000 26.45 26.90 26.18 82,600 156,600 -2.2
24/09/2025
26.50
 566,600 26.00 26.50 25.42 36,100 41,100 -0.1
23/09/2025
25.96
 316,300 26.23 26.32 25.78 52,000 19,000 1.0
22/09/2025
25.64
 556,600 26.36 26.58 25.60 28,900 22,300 0.2
19/09/2025
26.63
 1,117,100 26.36 26.99 26.05 129,600 59,500 2.0
18/09/2025
26.00
 1,084,700 26.14 26.18 25.73 132,600 48,500 2.4
17/09/2025
26.05
 724,800 26.72 26.81 26.05 0 13,000 -0.4
16/09/2025
26.72
 1,699,400 27.08 27.66 26.63 37,100 177,900 -4.3
15/09/2025
26.58
 977,100 26.58 26.81 26.09 43,600 58,000 -0.4
12/09/2025
26.63
 943,400 27.21 27.21 26.27 13,000 220,900 -6.2
11/09/2025
27.12
 2,565,600 25.11 27.12 25.02 203,400 272,600 -2.0
10/09/2025
25.37
 1,069,600 26.45 26.45 25.24 15,100 256,900 -6.9
09/09/2025
26.27
 1,224,700 26.45 26.58 25.11 222,700 138,300 2.4
08/09/2025
26.27
 1,279,600 26.72 27.17 26.00 187,600 21,000 4.9
05/09/2025
27.17
 3,124,700 29.23 29.23 27.17 271,300 452,800 -5.9
04/09/2025
29.14
 1,560,300 29.27 29.27 28.11 72,600 217,500 -4.7
03/09/2025
29.18
 1,085,500 30.31 30.35 28.38 53,300 209,000 -5.1
29/08/2025
30.35
 2,879,000 29.36 30.35 28.47 454,700 234,300 7.3
28/08/2025
28.38
 2,849,500 26.54 28.38 26.41 252,700 92,900 0
27/08/2025
26.54
 1,846,800 27.17 27.84 26.36 203,200 687,600 -14.7
26/08/2025
27.17
 1,955,300 25.55 27.26 25.55 238,400 67,900 5.1
25/08/2025
26.18
 1,705,800 26.50 27.26 25.78 96,000 357,700 -7.7
22/08/2025
26.27
 2,283,100 25.24 26.63 24.93 513,300 361,300 4.3
21/08/2025
25.15
 2,525,500 26.90 27.08 25.15 73,200 732,400 -19.4
20/08/2025
26.94
 2,201,600 26.50 27.35 25.51 233,000 76,500 4.4
19/08/2025
26.09
 5,590,100 25.24 26.09 25.24 228,100 224,300 0.1
18/08/2025
24.39
 4,877,700 22.95 24.39 22.95 564,700 1,369,400 -21.9
15/08/2025
22.82
 941,800 23.09 23.40 22.73 65,400 231,700 -4.3
14/08/2025
23.04
 1,858,500 23.31 24.07 22.95 204,300 153,700 1.3
13/08/2025
23.00
 1,199,300 22.95 23.31 22.64 51,600 208,700 -4.0
12/08/2025
22.95
 1,264,300 23.00 23.76 22.77 230,200 139,900 2.3
11/08/2025
22.95
 1,058,500 23.27 23.27 22.86 90,600 164,100 -1.9
08/08/2025
23.09
 1,109,300 23.09 23.31 22.82 158,800 122,500 0.9
07/08/2025
23.04
 939,700 22.86 23.04 22.77 60,200 76,600 -0.4
06/08/2025
22.86
 1,328,500 22.10 23.00 22.06 218,900 25,800 4.9
05/08/2025
22.15
 1,850,800 22.33 22.86 21.61 133,100 238,900 -2.7
04/08/2025
22.28
 976,800 22.15 22.46 21.97 120,400 73,700 1.2
01/08/2025
22.24
 940,800 21.74 22.42 21.65 33,800 112,200 -1.9
31/07/2025
21.74
 1,066,300 22.42 22.42 21.61 115,500 231,500 -2.9
30/07/2025
22.42
 544,700 22.77 22.77 21.97 1,000 11,100 -0.3
29/07/2025
22.86
 3,044,200 24.93 24.93 22.86 245,500 54,400 4.9
28/07/2025
24.57
 2,301,300 23.63 25.02 23.22 281,800 236,800 1.2
25/07/2025
23.40
 1,289,200 22.82 23.76 22.68 9,700 158,500 -3.8
24/07/2025
22.77
 1,077,000 23.22 23.22 22.59 0 158,100 -4.0
23/07/2025
23.22
 1,227,300 23.49 24.25 23.00 73,300 62,700 0.3
22/07/2025
23.49
 1,438,100 22.86 23.76 22.59 137,800 9,600 3.3
21/07/2025
22.95
 930,300 22.86 23.13 22.68 165,300 86,200 2.0
18/07/2025
22.73
 819,800 22.64 23.22 22.59 2,000 7,100 -0.1
17/07/2025
22.64
 958,500 23.31 23.31 22.55 400 164,700 -4.2
16/07/2025
23.31
 1,568,800 22.51 23.36 22.37 51,300 227,900 -4.5
15/07/2025
22.82
 2,795,600 22.06 23.58 22.06 19,000 550,000 -13.6
14/07/2025
22.06
 1,245,100 21.52 22.15 21.07 131,000 212,500 -2.0
11/07/2025
21.52
 969,200 21.29 21.65 21.12 126,600 197,800 0

Chính sách bảo mật | Điều khoản sử dụng |