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)
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 67,200 0 1.8
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
05/08/2024
20.89
 327,000 22.17 22.17 20.89 0 10,000 -0.2
02/08/2024
22.17
 300,700 21.86 22.17 21.77 0 0 0
01/08/2024
21.86
 239,800 22.47 22.47 21.86 1,000 22,700 -0.5
31/07/2024
22.47
 185,300 22.52 22.60 22.34 1,000 33,500 -0.8
30/07/2024
22.52
 225,500 22.65 22.65 22.34 6,200 0 0.2
29/07/2024
22.65
 323,400 22.52 22.69 22.52 6,200 0 0.2
26/07/2024
22.52
 342,500 22.08 22.52 22.08 21,400 0 0.5
25/07/2024
22.08
 273,300 21.95 22.08 21.73 43,200 0 1.1
24/07/2024
21.95
 277,000 21.73 22.30 21.59 2,000 0 0.0
23/07/2024
21.73
 206,700 21.86 21.99 21.68 3,000 0 0.1
22/07/2024
21.86
 324,100 22.43 22.43 21.68 200 4,000 -0.1
19/07/2024
22.21
 293,400 22.52 22.60 22.08 0 0 0
18/07/2024
22.52
 354,900 23.17 23.31 22.12 7,900 0 0.2
17/07/2024
23.17
 315,500 23.53 23.79 23.04 3,000 0 0.1
16/07/2024
23.53
 177,700 23.57 23.70 23.48 1,800 0 0.0
15/07/2024
23.57
 238,300 23.70 23.88 23.44 1,200 0 0.0
12/07/2024
23.70
 208,400 23.79 23.88 23.61 1,000 0 0.0
11/07/2024
23.79
 233,700 23.53 23.83 23.53 600 0 0.0
10/07/2024
23.53
 258,000 23.75 23.88 23.53 0 500 -0.0
09/07/2024
23.75
 299,200 23.79 23.88 23.66 77,000 0 2.1
08/07/2024
23.70
 195,100 22.65 23.70 22.65 30,500 0 0.8
05/07/2024
22.69
 509,400 23.57 23.61 22.69 105,600 0 2.8
04/07/2024
23.61
 555,600 24.49 24.58 23.44 36,700 0 1.0
03/07/2024
24.58
 656,000 25.19 25.46 24.14 17,700 0 0.5
02/07/2024
25.19
 719,800 25.11 25.33 25.06 2,200 0 0.1
01/07/2024
25.11
 7,386,467 26.33 26.33 21.07 70,000 0 2.1
10/06/2024
22.78
 177,300 22.82 22.87 22.65 3,300 11,400 -0.2
31/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/05/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
10/05/2024
22.78
 177,300 22.82 22.87 22.65 3,300 11,400 -0.2
09/05/2024
21.73
 247,800 21.59 21.86 21.51 65,400 0 1.6
08/05/2024
20.89
 327,000 22.17 22.17 20.89 0 10,000 -0.2
07/05/2024
22.69
 509,400 23.57 23.61 22.69 105,600 0 2.8
30/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |