Công ty Cổ phần Chứng khoán DNSE (dse)

24.95
-0.05
(-0.20%)
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
(2025-12-29) 		1.37 5.82% 9,359,100 -170,200 -4.1
21.92
25.20
24.95
2 tháng
(2025-11-28) 		2.09 9.13% 15,299,500 -12,900 0.1
21.92
25.20
24.95
3 tháng
(2025-10-29) 		2.18 9.56% 24,044,700 -258,600 -6.4
21.65
25.20
24.95
6 tháng
(2025-07-31) 		3.26 14.98% 108,517,300 -4,080,800 -122.1
21.65
30.35
24.95
12 tháng
(2025-02-03) 		1.87 8.07% 176,343,700 -5,259,700 -144.2
17.08
30.35
24.95
24 tháng
(2024-07-01) 		-0.11 -0.42% 230,238,367 -3,685,700 -104.9
17.08
30.35
24.95
36 tháng
(2024-07-01) 		-0.11 -0.42% 230,238,367 -3,685,700 -104.9
17.08
30.35
24.95
60 tháng
(2024-07-01) 		-0.11 -0.42% 230,238,367 -3,685,700 -104.9
17.08
30.35
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
21.29
 449,300 21.65 21.65 21.25 0 139,300 0
09/07/2025
21.65
 902,100 21.52 21.88 21.43 120,600 246,300 0
08/07/2025
21.52
 539,000 21.52 21.56 21.38 31,100 103,800 -1.7
07/07/2025
21.52
 432,900 21.47 21.52 21.43 7,100 36,000 -0.7
04/07/2025
21.47
 474,500 21.29 21.52 21.21 82,100 0 2.0
03/07/2025
21.29
 544,400 21.47 21.52 21.29 17,400 10,100 0.2
02/07/2025
21.52
 745,800 20.89 21.52 20.85 145,400 37,700 2.6
01/07/2025
20.89
 395,000 21.21 21.25 20.80 0 41,400 -1.0
30/06/2025
21.21
 405,400 21.16 21.34 21.12 2,300 13,500 -0.3
27/06/2025
21.16
 414,500 21.21 21.25 21.07 0 20,300 -0.5
26/06/2025
21.12
 431,600 21.29 21.52 20.98 34,600 55,400 -0.5
25/06/2025
21.29
 381,300 21.52 21.52 21.12 1,100 86,100 -2.0
24/06/2025
21.52
 323,600 20.80 21.52 20.67 42,600 10,600 0.7
23/06/2025
20.62
 241,700 20.62 20.80 20.44 43,600 13,700 0.7
20/06/2025
20.80
 234,100 20.71 20.85 20.67 33,800 0 0.8
19/06/2025
20.71
 245,100 20.67 20.80 20.53 24,600 900 0.5
18/06/2025
20.67
 225,600 20.67 20.67 20.53 37,700 0 0.9
17/06/2025
20.67
 203,300 20.67 20.71 20.49 3,400 0 0.1
16/06/2025
20.67
 280,600 20.26 20.67 20.22 29,300 0 0.7
13/06/2025
20.31
 246,800 20.31 20.35 20.17 600 1,000 -0.0
12/06/2025
20.44
 205,000 20.26 20.53 20.26 5,900 0 0.1
11/06/2025
20.26
 217,300 20.44 20.44 20.17 0 0 0
10/06/2025
20.26
 243,900 20.22 20.89 20.17 17,100 100 0.4
09/06/2025
20.26
 194,700 20.44 20.53 20.22 0 3,800 -0.1
06/06/2025
20.44
 217,900 20.85 20.94 20.44 700 23,000 -0.5
05/06/2025
20.85
 209,000 21.07 21.12 20.85 0 17,900 -0.4
04/06/2025
21.07
 224,700 21.38 21.43 21.07 0 12,100 -0.3
03/06/2025
21.38
 276,600 21.34 21.97 21.34 17,300 2,300 0.4
02/06/2025
21.25
 212,000 21.07 21.25 21.07 18,200 1,600 0.4
30/05/2025
21.07
 216,800 20.98 21.16 20.94 4,500 2,200 0.1
29/05/2025
20.98
 216,100 20.98 21.07 20.94 500 2,200 -0.0
28/05/2025
20.98
 239,600 20.94 21.21 20.89 15,400 500 0.4
27/05/2025
20.94
 217,000 20.94 21.07 20.89 100 100 -0
26/05/2025
20.94
 214,200 20.80 20.94 20.62 11,500 9,200 0.1
23/05/2025
20.80
 204,200 20.71 20.94 20.71 0 3,100 -0.1
22/05/2025
20.85
 236,900 21.07 21.25 20.71 1,200 4,200 0
21/05/2025
21.07
 240,300 21.07 21.16 20.67 3,000 12,900 -0.2
20/05/2025
21.07
 197,500 21.03 21.12 20.80 0 37,300 -0.9
19/05/2025
21.03
 213,100 20.89 21.29 20.44 5,900 4,700 0
16/05/2025
21.29
 201,300 21.34 21.61 21.21 5,600 5,200 0
15/05/2025
21.38
 282,500 21.38 21.61 21.12 48,600 5,500 0
14/05/2025
21.38
 279,700 21.47 21.70 21.38 11,100 6,900 0
13/05/2025
21.52
 200,000 21.70 21.70 21.34 100 23,800 0
12/05/2025
21.52
 333,500 20.71 21.52 20.58 11,500 2,000 0
09/05/2025
20.67
 180,400 20.62 20.80 20.62 16,000 23,000 0
08/05/2025
20.76
 352,600 19.50 20.76 19.50 3,700 23,100 0
07/05/2025
19.50
 61,900 19.28 19.55 19.28 9,400 0 0
06/05/2025
19.37
 99,900 19.46 19.64 19.19 9,800 0 0
05/05/2025
19.37
 26,000 19.41 19.46 19.14 6,300 400 0
29/04/2025
19.19
 28,700 19.37 19.37 19.19 1,100 100 0.0
28/04/2025
19.32
 18,300 19.59 19.59 19.28 0 9,200 -0.2
25/04/2025
19.46
 83,500 19.32 19.46 19.10 5,900 6,100 -0.0
24/04/2025
19.32
 56,000 19.01 19.50 19.01 4,800 7,800 -0.1
23/04/2025
19.01
 85,000 19.05 19.37 18.74 8,600 2,900 0.1
22/04/2025
19.01
 164,500 18.96 19.10 17.84 20,100 44,800 -0.5
21/04/2025
19.14
 61,400 19.50 19.50 19.14 7,800 15,700 -0.2
18/04/2025
19.50
 123,700 19.28 19.73 19.28 800 10,700 -0.2
17/04/2025
19.28
 111,900 19.10 19.55 18.87 0 14,300 -0.3
16/04/2025
19.23
 180,400 19.37 19.77 19.23 38,400 20,900 0.4
15/04/2025
19.37
 176,800 19.23 19.55 19.01 27,800 11,700 0.3
14/04/2025
19.23
 249,200 19.55 19.55 18.56 35,700 42,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |