Công ty Cổ phần Chứng khoán DNSE (dse)

22.50
0.10
(0.45%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
22.51
 818,100 22.64 23.04 22.51 48,600 104,900 -1.4
06/03/2025
22.64
 608,200 22.77 23.18 22.59 27,900 144,800 -3.0
05/03/2025
22.68
 1,019,300 23.85 24.07 22.55 19,500 173,900 -4.0
04/03/2025
23.85
 1,546,300 24.66 24.66 23.67 303,600 502,200 -5.4
03/03/2025
24.79
 730,400 24.39 24.88 23.81 62,300 169,800 -2.9
28/02/2025
24.43
 1,325,500 24.12 24.43 23.13 92,800 239,600 -3.9
27/02/2025
24.16
 1,662,600 24.66 25.11 23.81 463,800 335,300 3.5
26/02/2025
24.66
 1,641,500 23.85 24.93 23.81 437,400 352,800 2.3
25/02/2025
23.89
 1,008,700 23.85 24.21 23.81 320,500 261,500 1.6
24/02/2025
23.89
 869,600 22.95 23.89 22.86 235,900 225,400 0.3
21/02/2025
23.09
 1,190,000 22.64 23.09 22.19 344,400 345,000 -0.0
20/02/2025
22.64
 541,500 23.00 23.04 22.64 130,000 145,800 -0.4
19/02/2025
23.00
 740,800 22.86 23.31 22.77 248,700 194,000 1.4
18/02/2025
22.86
 606,500 23.04 23.18 22.86 173,000 168,500 0.1
17/02/2025
23.13
 621,900 23.13 23.13 22.64 144,100 276,100 -3.4
14/02/2025
23.09
 1,343,000 21.61 23.09 21.47 398,600 302,300 2.4
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 21.61 122,200 121,200 0.0
11/02/2025
21.79
 339,000 22.10 22.10 21.79 84,000 121,700 -0.9
10/02/2025
22.10
 275,400 22.55 22.55 22.10 69,000 127,400 -1.5
07/02/2025
22.55
 417,900 22.86 22.86 22.42 102,500 179,100 -1.9
06/02/2025
22.86
 476,300 22.86 22.95 22.82 169,500 149,100 0.5
05/02/2025
22.86
 419,800 23.18 23.22 22.86 105,000 116,800 -0.3
04/02/2025
23.22
 337,600 23.04 23.31 22.91 82,300 127,200 -1.2
03/02/2025
24.43
 1,325,500 24.12 24.43 23.13 92,800 239,600 -3.9
31/01/2025
19.50
 406,600 19.50 19.64 19.46 56,400 36,000 0.4
30/01/2025
19.50
 406,600 19.50 19.64 19.46 56,400 36,000 0.4
29/01/2025
19.50
 406,600 19.50 19.64 19.46 56,400 36,000 0.4
28/01/2025
19.50
 406,600 19.50 19.64 19.46 56,400 36,000 0.4
27/01/2025
19.50
 406,600 19.50 19.64 19.46 56,400 36,000 0.4
24/01/2025
23.76
 581,700 23.36 23.76 23.36 251,000 163,200 2.3
23/01/2025
23.36
 638,600 22.91 23.36 22.82 184,500 136,300 1.2
22/01/2025
22.95
 372,700 22.91 23.04 22.82 88,000 81,500 0.2
21/01/2025
22.95
 403,000 22.86 23.09 22.82 144,300 100,900 1.1
20/01/2025
22.91
 564,600 23.09 23.09 22.82 168,100 113,600 1.4
17/01/2025
23.18
 435,600 23.31 23.31 22.91 96,400 168,500 -1.9
16/01/2025
23.31
 180,900 23.54 23.54 23.13 36,000 80,400 -1.2
15/01/2025
23.54
 398,400 23.45 23.54 23.13 77,000 141,500 -1.7
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
01/01/2025
23.76
 471,800 23.94 23.94 23.49 24,900 200 0.6
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 0 0 0
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 35,000 119,100 -2.2
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 13,100 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |