Công ty Cổ phần Chứng khoán DNSE (dse)

23.70
-0.25
(-1.04%)
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
(2026-02-23) 		-0.70 -2.91% 5,891,600 -141,600 -3.4
23
24.40
23.95
2 tháng
(2026-01-16) 		-0.75 -3.11% 12,926,800 -605,400 -14.5
23
25.20
23.95
3 tháng
(2025-12-17) 		0.35 1.53% 21,841,800 -359,200 -8.3
21.92
25.20
23.95
6 tháng
(2025-09-18) 		-2.65 -10.20% 58,170,800 -1,845,900 -51.1
21.65
27.66
23.95
12 tháng
(2025-03-24) 		0.40 1.73% 158,905,300 -5,554,600 -151.1
17.08
30.35
23.95
24 tháng
(2024-07-01) 		-1.76 -6.99% 239,395,567 -4,012,500 -112.8
17.08
30.35
23.95
36 tháng
(2024-07-01) 		-1.76 -6.99% 239,395,567 -4,012,500 -112.8
17.08
30.35
23.95
60 tháng
(2024-07-01) 		-1.76 -6.99% 239,395,567 -4,012,500 -112.8
17.08
30.35
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |