Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	-1.7
10/07/2025	21.29	449,300	21.65	21.65	21.25	0	139,300	-3.3
09/07/2025	21.65	902,100	21.52	21.88	21.43	120,600	246,300	-3.0
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	0	0.4
09/06/2025	20.26	194,700	20.44	20.53	20.22	0	0	-0.1
06/06/2025	20.44	217,900	20.85	20.94	20.44	700	0	-0.5
05/06/2025	20.85	209,000	21.07	21.12	20.85	0	0	-0.4
04/06/2025	21.07	224,700	21.38	21.43	21.07	0	0	-0.3
03/06/2025	21.38	276,600	21.34	21.97	21.34	17,300	0	0.4
02/06/2025	21.25	212,000	21.07	21.25	21.07	18,200	0	0.4
30/05/2025	21.07	216,800	20.98	21.16	20.94	4,500	0	0.1
29/05/2025	20.98	216,100	20.98	21.07	20.94	500	0	-0.0
28/05/2025	20.98	239,600	20.94	21.21	20.89	15,400	0	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	0	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	0	-0.1
21/05/2025	21.07	240,300	21.07	21.16	20.67	3,000	0	-0.2
20/05/2025	21.07	197,500	21.03	21.12	20.80	0	0	-0.9
19/05/2025	21.03	213,100	20.89	21.29	20.44	5,900	0	0.0
16/05/2025	21.29	201,300	21.34	21.61	21.21	5,600	0	0.0
15/05/2025	21.38	282,500	21.38	21.61	21.12	48,600	0	1.0
14/05/2025	21.38	279,700	21.47	21.70	21.38	11,100	6,900	0.1
13/05/2025	21.52	200,000	21.70	21.70	21.34	100	23,800	-0.6
12/05/2025	21.52	333,500	20.71	21.52	20.58	11,500	2,000	0.2
09/05/2025	20.67	180,400	20.62	20.80	20.62	16,000	23,000	-0.2
08/05/2025	20.76	352,600	19.50	20.76	19.50	3,700	23,100	-0.4
07/05/2025	19.50	63,400	19.28	19.55	19.28	9,400	0	0.2
06/05/2025	19.37	99,900	19.46	19.64	19.19	9,800	0	0.2
05/05/2025	19.37	26,000	19.41	19.46	19.14	6,300	0	0.1
02/05/2025	22.86	419,800	23.18	23.22	22.86	105,000	116,800	-0.3
01/05/2025	22.68	400,300	23.54	23.54	22.68	12,500	57,100	-1.2
30/04/2025	19.50	406,600	19.50	19.64	19.46	56,400	36,000	0.4
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	13,800	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
07/04/2025	21.47	474,500	21.29	21.52	21.21	82,100	0	2.0
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	51,700	-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	14,500	1.2
28/03/2025	21.88	402,700	22.06	22.15	21.79	24,800	61,300	-0.9
27/03/2025	22.06	485,300	22.06	22.15	21.88	25,300	35,000	-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	17,800	34,000	-0.4
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	100,300	46,200	1.4
20/03/2025	23.13	599,600	23.13	23.22	22.77	160,600	24,600	3.5
19/03/2025	23.13	412,900	23.22	23.22	23.00	97,600	34,700	1.6
18/03/2025	23.22	514,300	23.00	23.22	22.82	111,500	500	2.9
17/03/2025	23.00	1,107,800	22.42	23.00	21.97	356,200	26,900	8.3
14/03/2025	22.46	727,900	22.55	22.95	22.33	87,000	5,600	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	36,800	-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	108,500	-1.7

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.15	0.67%	11,170,700	-675,900	-14.8	21.75 23.50 22.50
2 tháng (2026-07-20)	0.30	1.36%	22,617,800	-853,800	-18.5	21.55 23.50 22.50
3 tháng (2026-06-22)	0.20	0.90%	35,625,100	-865,500	-18.7	21.55 23.50 22.50
6 tháng (2026-03-23)	-0.50	-2.18%	57,991,600	-3,166,600	-70.2	20.80 24.45 22.50
12 tháng (2025-09-23)	-3.56	-13.70%	117,493,300	-5,257,900	-129.6	20.80 27.66 22.50
24 tháng (2024-09-30)	0.37	1.66%	282,983,500	-7,966,600	-212.2	17.08 30.35 22.50
36 tháng (2023-10-13)	3.31	17.32%	357,223,667	-4,883,100	-141.2	17.08 30.35 22.50
60 tháng (2023-01-13)	3.31	17.32%	405,609,067	-2,455,500	-88.7	17.08 30.35 22.50

Công ty Cổ phần Chứng khoán DNSE (dse)

THỐNG KÊ GIAO DỊCH