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) 		-0.10 -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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
20.67
 174,400 20.76 20.80 20.50 0 0 0
12/11/2024
20.76
 140,900 20.89 20.94 20.72 300 0 0.0
11/11/2024
20.89
 211,600 21.16 21.24 20.76 300 2,700 -0.1
08/11/2024
21.16
 175,600 21.33 21.42 21.16 300 0 0.0
07/11/2024
21.33
 169,100 21.42 21.46 21.29 0 7,600 -0.2
06/11/2024
21.42
 186,000 21.42 21.46 21.16 0 0 0
05/11/2024
21.42
 146,100 21.46 21.46 21.29 0 1,400 -0.0
04/11/2024
21.46
 176,400 21.51 21.51 21.11 4,600 11,900 -0.2
01/11/2024
21.51
 172,600 21.64 21.64 21.07 18,600 5,600 0.3
31/10/2024
21.64
 176,000 21.55 21.64 21.38 0 0 0
30/10/2024
21.55
 162,900 21.68 21.77 21.51 2,800 0 0.1
29/10/2024
21.68
 175,800 21.64 21.77 21.64 5,900 0 0.1
28/10/2024
21.64
 163,300 21.68 21.73 21.59 0 0 0
25/10/2024
21.68
 156,400 21.68 21.77 21.59 0 100 -0.0
24/10/2024
21.68
 157,900 21.77 21.77 21.59 300 600 -0.0
23/10/2024
21.68
 157,400 21.64 21.73 21.55 300 900 -0.0
22/10/2024
21.64
 150,500 21.68 21.68 21.51 100 3,900 -0.1
21/10/2024
21.68
 160,000 21.90 21.95 21.68 300 13,100 -0.3
18/10/2024
21.90
 123,500 21.95 22.03 21.81 1,500 16,600 -0.4
17/10/2024
21.90
 167,100 21.81 21.90 21.68 500 6,700 -0.2
16/10/2024
21.81
 156,500 21.95 21.99 21.81 500 22,100 -0.5
15/10/2024
21.95
 269,900 22.65 22.65 21.90 17,500 18,100 -0.0
14/10/2024
22.65
 141,200 22.78 22.78 22.38 1,000 16,200 -0.4
11/10/2024
22.78
 149,700 22.74 22.78 22.65 0 0 0
10/10/2024
22.78
 219,600 22.78 22.87 22.69 26,900 300 0.7
09/10/2024
22.78
 224,800 22.65 22.82 22.60 22,800 0 0.6
08/10/2024
22.65
 215,800 22.65 22.78 22.56 300 1,800 -0.0
07/10/2024
22.65
 207,800 22.74 23.04 22.65 3,700 17,000 -0.3
04/10/2024
22.78
 177,300 22.82 22.87 22.65 3,300 11,400 -0.2
03/10/2024
22.82
 193,900 22.74 22.91 22.69 1,200 0 0.0
02/10/2024
22.74
 412,400 22.52 22.74 22.08 19,700 4,000 0.4
01/10/2024
22.52
 349,800 22.03 22.52 22.03 76,300 0 1.9
30/09/2024
22.03
 161,800 22.08 22.12 21.90 26,800 0 0.7
27/09/2024
22.08
 149,100 22.17 22.30 21.99 300 3,600 -0.1
26/09/2024
22.17
 140,800 22.12 22.30 22.03 300 0 0.0
25/09/2024
22.12
 134,800 21.86 22.12 21.77 12,500 0 0.3
24/09/2024
21.86
 232,300 22.21 22.30 20.67 8,400 4,200 0.1
23/09/2024
22.21
 121,400 22.38 22.52 22.21 300 0 0.0
20/09/2024
22.38
 197,500 22.25 22.47 21.99 9,000 24,300 -0.4
19/09/2024
22.25
 225,000 22.69 22.82 22.25 8,000 25,100 -0.4
18/09/2024
22.69
 153,900 22.91 22.91 22.69 7,200 25,000 -0.5
17/09/2024
22.91
 230,800 23.13 23.13 22.47 300 45,800 -1.2
16/09/2024
23.13
 197,300 23.39 23.44 22.82 300 38,200 -1.0
13/09/2024
23.39
 256,500 23.17 23.44 23.17 13,200 13,900 -0.0
12/09/2024
23.26
 245,900 22.82 23.26 22.82 14,300 28,100 -0.4
11/09/2024
22.91
 379,700 22.60 22.91 21.68 7,700 67,200 -1.5
10/09/2024
22.60
 206,800 23.35 23.44 22.60 2,000 16,800 -0.4
09/09/2024
23.48
 434,000 23.17 23.48 22.82 0 0 0
06/09/2024
23.22
 1,027,800 21.73 23.22 21.68 407,300 0 10.4
05/09/2024
21.73
 247,800 21.59 21.86 21.51 65,400 0 1.6
04/09/2024
21.59
 107,800 21.77 21.77 21.46 2,300 0 0.1
30/08/2024
21.77
 147,000 21.95 21.95 21.55 500 0 0.0
29/08/2024
21.95
 155,000 22.12 22.21 21.86 0 0 0
28/08/2024
22.21
 118,300 22.21 22.30 22.08 0 0 0
27/08/2024
22.21
 117,400 22.43 22.43 22.12 0 4,500 -0.1
26/08/2024
22.43
 109,400 22.43 22.52 22.30 0 800 -0.0
23/08/2024
22.43
 140,800 22.47 22.52 22.30 0 200 -0.0
22/08/2024
22.47
 275,900 22.56 22.56 22.17 5,300 4,500 0.0
21/08/2024
22.56
 226,000 22.43 22.65 22.30 0 0 0
20/08/2024
22.43
 211,200 22.03 22.43 22.03 1,500 0 0.0
19/08/2024
22.03
 183,000 22.52 22.56 22.03 5,500 0 0.1
16/08/2024
22.52
 415,400 22.21 22.52 21.81 300 0 0.0
15/08/2024
22.21
 189,100 22.65 22.65 22.21 0 0 0
14/08/2024
22.65
 200,600 22.82 22.91 22.65 300 0 0.0
13/08/2024
22.82
 265,400 22.82 23.00 22.69 0 0 0
12/08/2024
22.82
 405,800 22.25 22.82 22.25 300 0 0.0
09/08/2024
22.25
 382,500 21.68 22.30 21.64 0 20,300 -0.5
08/08/2024
21.68
 167,000 21.73 21.95 21.68 500 0 0.0
07/08/2024
21.73
 218,900 21.59 21.81 21.55 0 0 0
06/08/2024
21.59
 474,900 20.89 21.68 20.89 25,300 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |