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)
11/04/2025
19.10
 197,700 19.46 19.46 18.38 20,000 13,100 0.1
10/04/2025
18.25
 30,100 18.25 18.25 18.25 0 0 0
09/04/2025
17.08
 501,500 16.86 17.84 16.86 54,100 39,200 0.3
08/04/2025
18.11
 145,300 18.87 18.87 18.11 1,000 33,500 -0.7
04/04/2025
19.46
 465,100 19.05 19.73 18.96 13,300 60,700 -1.0
03/04/2025
20.35
 304,800 21.65 21.65 20.35 100 51,800 -1.2
02/04/2025
21.88
 382,000 21.79 21.88 21.74 30,800 2,400 0.7
01/04/2025
21.79
 350,300 21.74 21.92 21.74 16,700 12,000 0.1
31/03/2025
21.74
 430,600 21.88 21.97 21.74 63,100 14,600 1.2
28/03/2025
21.88
 402,700 22.06 22.15 21.79 24,800 61,400 -0.9
27/03/2025
22.06
 485,300 22.06 22.15 21.88 25,300 35,100 -0.2
26/03/2025
22.06
 622,700 22.77 22.77 22.01 1,000 44,400 -1.1
25/03/2025
22.73
 523,300 22.91 23.00 22.64 0 0 0
24/03/2025
22.95
 509,700 23.04 23.04 22.59 112,300 50,200 1.6
21/03/2025
23.04
 485,700 23.13 23.31 23.00 0 0 0
20/03/2025
23.13
 599,600 23.13 23.22 22.77 157,600 24,600 3.4
19/03/2025
23.13
 412,900 23.22 23.22 23.00 81,600 34,700 1.2
18/03/2025
23.22
 514,300 23.00 23.22 22.82 106,500 500 2.7
17/03/2025
23.00
 1,107,800 22.42 23.00 21.97 329,600 26,900 7.6
14/03/2025
22.46
 727,900 22.55 22.95 22.33 87,000 5,700 2.1
13/03/2025
22.59
 732,100 22.46 22.64 22.15 300 14,300 -0.4
12/03/2025
22.51
 958,700 22.42 22.64 21.97 35,600 37,100 -0.0
11/03/2025
22.42
 537,100 22.06 22.46 21.83 8,600 19,200 -0.3
10/03/2025
22.10
 928,300 22.51 22.86 22.06 42,000 68,100 -0.7
07/03/2025
22.51
 818,100 22.64 23.04 22.51 47,400 83,900 -0.9
06/03/2025
22.64
 608,200 22.77 23.18 22.59 27,900 134,700 -2.7
05/03/2025
22.68
 1,019,300 23.85 24.07 22.55 19,500 169,900 -3.9
04/03/2025
23.85
 1,546,300 24.66 24.66 23.67 293,600 477,200 -5.0
03/03/2025
24.79
 730,400 24.39 24.88 23.81 62,300 154,100 -2.5
28/02/2025
24.43
 1,325,500 24.12 24.43 23.13 87,700 229,600 -3.8
27/02/2025
24.16
 1,662,600 24.66 25.11 23.81 451,100 333,600 3.2
26/02/2025
24.66
 1,641,500 23.85 24.93 23.81 425,400 322,800 2.8
25/02/2025
23.89
 1,008,700 23.85 24.21 23.81 299,500 236,900 1.7
24/02/2025
23.89
 869,600 22.95 23.89 22.86 212,500 195,400 0.4
21/02/2025
23.09
 1,190,000 22.64 23.09 22.19 336,400 335,000 0.0
20/02/2025
22.64
 541,500 23.00 23.04 22.64 125,000 114,000 0.3
19/02/2025
23.00
 740,800 22.86 23.31 22.77 226,400 184,000 1.1
18/02/2025
22.86
 606,500 23.04 23.18 22.86 164,400 133,500 0.8
17/02/2025
23.13
 621,900 23.13 23.13 22.64 129,900 251,100 -3.1
14/02/2025
23.09
 1,343,000 21.61 23.09 21.47 386,600 277,300 2.7
13/02/2025
21.61
 355,200 21.83 21.83 21.61 87,000 122,800 -0.9
12/02/2025
21.83
 347,200 21.70 21.97 21.61 118,600 121,200 -0.1
11/02/2025
21.79
 339,000 22.10 22.10 21.79 82,000 121,700 -1.0
10/02/2025
22.10
 275,400 22.55 22.55 22.10 67,000 127,400 -1.5
07/02/2025
22.55
 417,900 22.86 22.86 22.42 96,600 179,100 -2.1
06/02/2025
22.86
 476,300 22.86 22.95 22.82 157,900 129,100 0.7
05/02/2025
22.86
 419,800 23.18 23.22 22.86 97,700 88,700 0.2
04/02/2025
23.22
 337,600 23.04 23.31 22.91 82,300 192,200 -2.8
03/02/2025
23.13
 348,900 23.72 23.72 23.13 85,000 104,100 -0.5
24/01/2025
23.76
 581,700 23.36 23.76 23.36 155,600 130,200 0.7
23/01/2025
23.36
 638,600 22.91 23.36 22.82 173,600 123,600 1.3
22/01/2025
22.95
 372,700 22.91 23.04 22.82 86,100 76,500 0.2
21/01/2025
22.95
 403,000 22.86 23.09 22.82 141,300 86,700 1.4
20/01/2025
22.91
 564,600 23.09 23.09 22.82 160,300 84,200 1.9
17/01/2025
23.18
 435,600 23.31 23.31 22.91 91,200 155,500 -1.7
16/01/2025
23.31
 180,900 23.54 23.54 23.13 34,200 73,500 -1.0
15/01/2025
23.54
 398,400 23.45 23.54 23.13 73,000 120,500 -1.2
14/01/2025
23.45
 467,800 23.54 23.63 23.00 20,300 146,400 -3.3
13/01/2025
23.58
 567,800 22.51 23.58 22.01 26,000 33,400 -0.2
10/01/2025
22.59
 467,100 22.59 22.59 21.97 30,300 24,000 0.1
09/01/2025
22.64
 424,600 22.33 22.64 21.83 30,100 8,000 0.5
08/01/2025
22.42
 485,000 21.70 22.42 21.29 110,700 11,500 2.4
07/01/2025
21.74
 230,400 22.06 22.06 21.56 0 60,000 -1.5
06/01/2025
22.06
 281,700 22.64 22.64 21.97 0 111,800 -2.8
03/01/2025
22.68
 400,300 23.54 23.54 22.68 12,500 57,100 -1.2
02/01/2025
23.58
 499,700 23.76 24.03 23.49 56,700 25,800 0.8
31/12/2024
23.76
 471,800 23.94 23.94 23.49 24,900 200 0.6
30/12/2024
24.03
 680,300 23.94 24.12 23.72 71,000 16,300 1.5
27/12/2024
24.07
 635,200 23.85 24.21 23.58 74,200 5,900 1.8
26/12/2024
23.98
 745,100 23.58 23.98 23.00 28,400 83,700 -1.4
25/12/2024
23.67
 722,900 23.85 24.12 23.67 34,200 0 0.9
24/12/2024
23.98
 601,400 23.54 23.98 23.31 101,400 1,500 2.6
23/12/2024
23.67
 887,100 23.22 23.67 22.73 107,300 52,000 1.4
20/12/2024
23.27
 283,300 23.40 23.89 23.13 3,100 61,900 -1.5
19/12/2024
23.31
 359,800 23.63 23.63 22.95 45,100 45,000 -0.0
18/12/2024
23.67
 616,500 23.40 23.67 23.40 35,000 99,100 -1.7
17/12/2024
23.54
 493,100 23.18 23.54 23.13 66,500 11,800 1.4
16/12/2024
23.31
 662,400 22.64 23.31 21.97 91,600 40,300 1.3
13/12/2024
22.73
 686,700 22.73 22.91 22.64 130,300 0 3.3
12/12/2024
22.82
 677,700 22.33 22.86 22.24 135,600 0 3.4
11/12/2024
22.46
 613,800 22.10 22.46 21.70 79,400 10,300 1.7
10/12/2024
22.15
 462,600 22.06 22.15 21.52 400 28,200 -0.7
09/12/2024
22.06
 243,600 22.15 22.15 21.92 2,400 24,400 -0.5
06/12/2024
22.15
 219,800 22.33 22.33 22.15 0 14,600 -0.4
05/12/2024
22.33
 555,200 21.61 22.33 21.47 74,500 54,200 0.5
04/12/2024
21.61
 284,200 21.70 21.70 21.25 5,200 27,500 -0.5
03/12/2024
21.70
 234,200 21.65 21.70 21.38 2,700 34,800 -0.8
02/12/2024
21.65
 417,500 20.94 21.65 20.71 51,800 30,000 0.5
29/11/2024
21.12
 278,100 21.07 21.12 20.89 10,300 1,500 0.2
28/11/2024: Cổ tức tiền mặt tỉ lệ: 5%
28/11/2024
21.07
 218,500 20.94 21.16 20.94 4,400 14,000 -0.2
27/11/2024
20.94
 368,300 20.89 21.07 20.76 10,100 9,000 0.0
26/11/2024
20.89
 467,900 20.72 20.94 20.72 15,200 0 0.4
25/11/2024
20.72
 551,600 20.54 20.72 20.19 30,600 18,900 0.3
22/11/2024
20.54
 422,900 20.45 20.67 20.41 51,200 3,300 1.1
21/11/2024
20.45
 410,500 20.41 20.63 20.28 34,700 14,000 0.5
20/11/2024
20.41
 759,000 19.18 20.45 19.14 335,000 0 7.4
19/11/2024
19.18
 202,700 19.62 19.71 19.18 500 0 0.0
18/11/2024
19.62
 238,900 20.01 20.01 19.49 32,400 0 0.7
15/11/2024
20.01
 161,700 20.37 20.37 19.88 0 4,500 -0.1
14/11/2024
20.37
 156,900 20.67 20.67 20.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |