Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	22.50	532,000	22.40	22.65	22.40	28,300	54,000	0
17/09/2026	22.40	607,200	22	22.50	21.95	47,400	19,200	0
16/09/2026	22.10	447,100	21.95	22.15	21.95	11,600	36,900	0.4
15/09/2026	22	430,200	21.80	22.10	21.80	77,400	4,600	1.6
14/09/2026	21.75	406,600	21.75	21.90	21.70	56,400	36,000	0.4
11/09/2026	21.80	480,900	22.20	22.20	21.80	37,400	266,000	-5.0
10/09/2026	22.30	457,400	22.30	22.35	22.05	43,700	26,400	0.4
09/09/2026	22.30	353,100	22.40	22.40	22.20	0	138,800	-3.1
08/09/2026	22.45	437,100	22.40	22.55	22.40	5,200	102,200	-2.2
07/09/2026	22.45	505,500	22.25	22.55	22.25	65,200	144,300	-1.8
04/09/2026	22.30	338,900	22.50	22.60	22.25	0	140,300	-3.1
03/09/2026	22.55	491,100	23	23	22.55	7,000	160,800	-3.5
02/09/2026	23.50	183,800	23.45	23.65	23.45	27,400	8,700	0.4
01/09/2026	23	294,000	23.05	23.55	22.80	0	24,900	-0.6
31/08/2026	21.75	406,600	21.75	21.90	21.70	56,400	36,000	0.4
28/08/2026	23.10	685,300	23.10	23.35	22.95	60,300	16,600	1.0
27/08/2026	23.20	498,400	23.05	23.35	23.05	41,000	6,100	0.8
26/08/2026	23.20	679,300	22.90	23.25	22.80	77,700	0	1.8
25/08/2026	23.05	709,900	22.90	23.15	22.85	14,000	61,100	-1.1
24/08/2026	23	559,500	23.25	23.50	22.95	6,100	74,500	-1.6
21/08/2026	23.10	1,155,400	22.35	23.10	22.25	34,700	60,300	-0.6
20/08/2026	22.40	524,800	22.20	22.55	22.20	46,300	5,700	0.9
19/08/2026	22.25	518,600	22.15	22.40	22	29,700	51,400	-0.5
18/08/2026	22.15	608,300	22.10	22.40	22	50,400	1,600	1.1
17/08/2026	22.10	485,700	22.05	22.20	21.90	0	32,900	-0.7
14/08/2026	22.05	410,700	22.40	22.40	22.05	5,500	29,400	-0.5
13/08/2026	22.60	592,200	22.75	22.90	22.55	0	2,700	-0.1
12/08/2026	22.75	488,600	22.70	22.75	22.55	112,700	0	2.5
11/08/2026	22.70	496,500	22.45	22.70	22.45	44,800	0	1.0
10/08/2026	22.40	515,800	22.15	22.55	22.15	14,600	14,100	0.0
07/08/2026	22.15	435,100	22	22.25	21.90	0	12,500	-0.3
06/08/2026	22.05	453,600	22.35	22.50	22.05	2,700	81,100	-1.7
05/08/2026	22.50	514,200	22.50	22.85	22.50	30,300	16,600	0.3
04/08/2026	22.40	497,700	22.30	22.50	22.10	18,400	36,200	-0.4
03/08/2026	22.35	599,100	22.20	22.45	22.05	106,500	74,300	0.7
31/07/2026	22.20	432,900	22.20	22.30	22.05	15,000	27,500	-0.3
30/07/2026	22.10	653,700	21.70	22.20	21.55	58,800	52,200	0.1
29/07/2026	21.70	382,100	21.65	21.80	21.50	600	55,900	-1.2
28/07/2026	21.70	601,100	21.40	21.90	21.30	28,100	130,300	-2.2
27/07/2026	21.55	614,900	21.95	22.20	21.55	0	185,300	-4.1
24/07/2026	21.95	472,500	22	22.20	21.85	74,200	6,100	1.5
23/07/2026	22.15	665,100	21.70	22.25	21.70	141,300	44,800	2.1
22/07/2026	21.80	556,500	21.55	21.90	21.45	83,700	100,900	-0.4
21/07/2026	21.65	547,500	21.90	22.20	21.65	40,200	81,400	-0.9
20/07/2026	22.10	423,300	22.50	22.50	22	0	19,900	-0.4
17/07/2026	22.60	430,900	22.65	22.75	22.55	0	48,800	-1.1
16/07/2026	22.75	606,700	22.70	22.75	22.30	102,800	49,200	1.2
15/07/2026	22.70	596,200	22.60	22.75	22.45	90,300	7,400	1.9
14/07/2026	22.65	534,500	22.35	22.65	22.20	107,000	0	2.4
13/07/2026	22.40	713,400	23	23	22.25	8,300	68,100	-1.3
10/07/2026	23.05	648,800	23.20	23.25	23	45,500	15,000	0.7
09/07/2026	23.20	704,300	23.30	23.35	22.95	52,700	0	1.2
08/07/2026	23.35	1,155,200	23.30	23.55	23.05	122,000	88,100	0.8
07/07/2026	23.20	895,800	22.70	23.20	22.70	70,900	0	1.6
06/07/2026	22.85	671,400	23.10	23.10	22.75	300	72,600	-1.7
03/07/2026	23.10	1,202,400	22.60	23.15	22.50	120,200	78,400	0.9
02/07/2026	22.60	581,900	22.50	22.80	22.50	25,400	67,500	-1.0
01/07/2026	22.50	491,700	22.50	22.70	22.45	39,400	61,200	-0.5
30/06/2026	22.45	546,300	22.10	22.55	21.95	45,100	22,600	0.5
29/06/2026	22.10	744,800	22.60	22.65	22	0	347,000	-7.7
26/06/2026	22.55	582,100	22.40	22.70	22.40	8,400	55,100	-1.1
25/06/2026	22.55	688,200	22.35	22.65	22.25	120,800	0	2.7
24/06/2026	22.40	445,300	22.20	22.40	22.05	41,500	23,400	0.4
23/06/2026	22.25	433,300	22.10	22.35	22.10	31,700	58,400	-0.6
22/06/2026	22.20	334,100	22	22.20	21.90	36,400	17,600	0.4
19/06/2026	22.10	422,300	22.10	22.30	22	49,300	19,700	0.7
18/06/2026	22.10	426,900	22.20	22.30	22.05	4,000	37,800	-0.8
17/06/2026	22.30	437,400	22.35	22.45	22.10	18,400	21,000	-0.1
16/06/2026	22.40	435,300	22.10	22.50	22.05	9,000	46,200	-0.8
15/06/2026	22.25	640,100	21.80	22.30	21.80	53,900	90,100	-0.8
12/06/2026	21.75	455,100	21.50	21.90	21.50	26,800	42,700	-0.3
11/06/2026	21.45	308,700	21	21.55	20.70	45,000	44,100	0.0
10/06/2026	21	125,700	20.90	21.20	20.90	8,200	0	0.2
09/06/2026	20.90	94,300	20.65	21	20.65	4,400	4,200	0.0
08/06/2026	20.80	165,100	21.10	21.30	20.45	5,400	30,900	-0.5
05/06/2026	21.45	229,700	22.10	22.10	21.45	7,800	201,700	-4.2
04/06/2026	22.20	308,700	22.20	22.35	22	18,400	205,700	-4.1
03/06/2026	22.35	334,500	22	22.35	22	25,600	213,300	-4.2
02/06/2026	22.20	286,100	22.40	22.40	22.05	17,100	207,400	-4.2
01/06/2026	22.50	459,800	22.65	23	22.30	22,100	244,300	-5.0
29/05/2026	22.75	243,800	22.60	22.90	22.60	15,400	7,300	0.2
28/05/2026	22.60	203,400	22.70	22.80	22.50	12,900	11,200	0.0
27/05/2026	22.75	279,900	22.50	22.90	22.45	42,500	7,700	0.8
26/05/2026	22.50	421,800	22.15	22.55	22.10	25,900	227,100	-4.5
25/05/2026	22.10	310,700	22.70	22.75	22.05	23,700	238,700	-4.8
22/05/2026	22.60	381,800	22	23	21.95	73,000	207,600	-3.0
21/05/2026	22	284,300	22.50	22.55	22	36,900	202,100	-3.7
20/05/2026	22.60	398,000	23	23.05	22.10	66,900	232,400	-3.7
19/05/2026	23	311,700	22.85	23.15	22.85	4,000	38,300	-0.8
18/05/2026	22.95	347,800	22.45	23	22.20	72,800	16,100	1.3
15/05/2026	22.45	205,500	22.45	22.60	22.35	1,300	2,400	-0.0
14/05/2026	22.45	212,100	22.45	22.65	22.40	0	0	0
13/05/2026	22.45	224,300	22.45	22.50	22.20	9,400	6,700	0.1
12/05/2026	22.45	200,300	22.50	22.60	22.25	0	7,400	-0.2
11/05/2026	22.50	220,700	22.40	22.65	22.35	9,300	1,400	0.2
08/05/2026	22.40	210,300	22.70	22.70	22.30	0	8,300	-0.2
07/05/2026	22.70	354,100	22.95	23.15	22.55	1,300	63,200	-1.4
06/05/2026	22.85	424,000	22.20	22.90	22	11,500	25,900	-0.3
05/05/2026	22.20	251,000	22.55	22.65	22.20	0	40,300	-0.9
04/05/2026	22.40	481,400	22.95	23.10	22.40	0	91,200	-2.1

Page:
1
2
3
>>

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