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)
26/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/04/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
12/04/2024
21.16
 284,200 21.24 21.24 20.80 5,200 27,500 -0.5
11/04/2024
21.46
 176,400 21.51 21.51 21.11 4,600 11,900 -0.2
10/04/2024
22.78
 177,300 22.82 22.87 22.65 3,300 11,400 -0.2
09/04/2024
21.59
 107,800 21.77 21.77 21.46 2,300 0 0.1
08/04/2024
22.17
 300,700 21.86 22.17 21.77 0 0 0
29/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/03/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
12/03/2024
21.24
 234,200 21.20 21.24 20.94 2,700 34,800 -0.8
11/03/2024
21.51
 172,600 21.64 21.64 21.07 18,600 5,600 0.3
08/03/2024
22.17
 300,700 21.86 22.17 21.77 0 0 0
07/03/2024
24.58
 656,000 25.19 25.46 24.14 17,700 0 0.5
29/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/02/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
12/02/2024
21.20
 417,500 20.50 21.20 20.28 51,800 30,000 0.5
09/02/2024
21.77
 147,000 21.95 21.95 21.55 500 0 0.0
08/02/2024
22.17
 300,700 21.86 22.17 21.77 0 0 0
07/02/2024
25.19
 719,800 25.11 25.33 25.06 2,200 0 0.1
31/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/01/2024
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
12/01/2024
20.67
 278,100 20.63 20.67 20.45 10,300 1,500 0.2
11/01/2024
21.51
 172,600 21.64 21.64 21.07 18,600 5,600 0.3
10/01/2024
22.52
 349,800 22.03 22.52 22.03 76,300 0 1.9
09/01/2024
21.77
 147,000 21.95 21.95 21.55 500 0 0.0
08/01/2024
21.86
 239,800 22.47 22.47 21.86 1,000 22,700 -0.5
29/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
19/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
18/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/12/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
29/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
28/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
23/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
22/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
21/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
20/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
17/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
16/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
15/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
14/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
13/11/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
31/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
30/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
27/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
26/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
25/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4
24/10/2023
19.09
 406,600 19.09 19.22 19.05 56,400 36,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |