Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	22.10	426,900	22.20	22.30	22.05	4,000	37,800	0
17/06/2026	22.30	437,400	22.35	22.45	22.10	18,400	21,000	0
16/06/2026	22.40	435,300	22.10	22.50	22.05	9,000	46,200	0
15/06/2026	22.25	640,100	21.80	22.30	21.80	53,900	90,100	0
12/06/2026	21.75	455,100	21.50	21.90	21.50	26,800	42,700	0
11/06/2026	21.45	308,700	21	21.55	20.70	45,000	44,100	0
10/06/2026	21	125,700	20.90	21.20	20.90	8,200	0	0
09/06/2026	20.90	94,300	20.65	21	20.65	4,400	4,200	0
08/06/2026	20.80	165,100	21.10	21.30	20.45	5,400	30,900	0
05/06/2026	21.45	229,700	22.10	22.10	21.45	7,800	201,700	0
04/06/2026	22.20	308,700	22.20	22.35	22	18,400	205,700	0
03/06/2026	22.35	334,500	22	22.35	22	25,600	213,300	0
02/06/2026	22.20	286,100	22.40	22.40	22.05	17,100	207,400	0
01/06/2026	22.50	459,800	22.65	23	22.30	22,100	244,300	0
29/05/2026	22.75	243,800	22.60	22.90	22.60	15,400	7,300	0
28/05/2026	22.60	203,400	22.70	22.80	22.50	12,900	11,200	0
27/05/2026	22.75	279,900	22.50	22.90	22.45	42,500	7,700	0
26/05/2026	22.50	421,800	22.15	22.55	22.10	25,900	227,100	0
25/05/2026	22.10	310,700	22.70	22.75	22.05	23,700	238,700	0
22/05/2026	22.60	381,800	22	23	21.95	73,000	207,600	0
21/05/2026	22	284,300	22.50	22.55	22	36,900	202,100	0
20/05/2026	22.60	398,000	23	23.05	22.10	66,900	232,400	0
19/05/2026	23	311,700	22.85	23.15	22.85	4,000	38,300	0
18/05/2026	22.95	347,800	22.45	23	22.20	72,800	16,150	0
15/05/2026	22.45	205,500	22.45	22.60	22.35	1,300	2,400	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
12/05/2026	22.45	200,300	22.50	22.60	22.25	0	7,400	0
11/05/2026	22.50	220,700	22.40	22.65	22.35	9,300	1,400	0
08/05/2026	22.40	210,300	22.70	22.70	22.30	0	8,300	0
07/05/2026	22.70	354,100	22.95	23.15	22.55	1,300	63,200	0
06/05/2026	22.85	424,000	22.20	22.90	22	11,500	25,975	0
05/05/2026	22.20	251,000	22.55	22.65	22.20	0	40,300	0
04/05/2026	22.40	481,400	22.95	23.10	22.40	0	91,275	0
29/04/2026	22.95	602,000	22.40	23	22.40	64,300	31,900	0
28/04/2026	23.50	401,900	23.70	24	23.45	34,200	46,000	0
24/04/2026	23.70	332,200	23.90	24.15	23.65	41,500	19,300	0
23/04/2026	23.90	420,100	23.80	24.20	23.75	68,200	11,700	0
22/04/2026	23.80	444,900	23.70	23.85	23.30	13,900	26,400	0
21/04/2026	23.70	388,400	23.95	24.15	23.70	33,900	10,200	0
20/04/2026	23.95	399,500	23.85	24	23.75	57,600	3,600	0
17/04/2026	23.85	447,000	23.70	23.90	23.60	68,600	18,600	0
16/04/2026	23.70	412,000	24	24	23.50	26,900	25,900	0
15/04/2026	23.90	404,700	24.10	24.30	23.90	0	3,900	0
14/04/2026	23.90	436,400	24.10	24.45	23.90	16,900	3,800	0
13/04/2026	23.90	426,800	23.80	24	23.60	16,200	5,700	0
10/04/2026	23.85	505,200	23.75	24.30	23.70	7,200	0	0
09/04/2026	23.75	180,700	24.25	24.25	23.60	1,700	5,200	0
08/04/2026	24.25	471,700	23.75	24.25	23.70	28,100	3,000	0
07/04/2026	23	213,700	23	23.10	22.85	0	11,600	-0.5
06/04/2026	23	206,400	23	23.25	22.85	0	14,100	-0.3
03/04/2026	23	260,500	23.40	23.40	23	34,000	17,800	0.4
02/04/2026	23.40	215,300	23.75	23.75	23.20	13,200	19,300	-0.2
01/04/2026	23.75	353,100	23.70	24.10	23.70	12,900	22,200	-0.2
31/03/2026	23.50	207,100	23.25	23.60	23.25	0	9,000	-0.2
30/03/2026	23.25	400,100	23.70	23.70	23	69,300	5,400	1.5
27/03/2026	24.05	353,300	23.20	24.25	23.20	69,300	5,400	1.5
26/03/2026	23.20	231,700	23.50	23.50	23.15	0	21,200	-0.5
25/03/2026	23.60	300,400	23.75	24.10	23.50	8,400	19,300	-0.3
24/03/2026	23.40	245,200	24	24	23.20	8,500	56,600	-1.1
23/03/2026	22.90	319,500	23	23.20	22.65	8,500	56,600	-1.1
20/03/2026	23.25	308,100	23.40	23.50	23.20	52,400	10,700	1.0
19/03/2026	23.40	334,200	23.50	23.50	23.10	31,200	60,700	-0.7
18/03/2026	23.70	413,600	23.95	24.50	23.70	13,700	34,000	-0.5
17/03/2026	23.95	374,000	23.40	24.20	23.40	24,900	12,200	0.3
16/03/2026	23.35	354,900	23.15	23.70	23.15	43,300	34,900	0.2
13/03/2026	23.15	559,900	23.90	23.90	23.10	43,300	34,900	0.2
12/03/2026	24	321,200	24.40	24.40	24	33,400	39,000	-0.1
11/03/2026	24.40	464,600	24.10	24.70	23.90	9,900	17,300	-0.2
10/03/2026	24.10	288,200	23.10	24.20	23.10	47,100	25,600	0.5
09/03/2026	23	559,700	23.05	23.05	22.60	47,100	25,600	0.5
06/03/2026	24.30	477,200	24.40	24.60	24.25	30,500	1,900	0.7
05/03/2026	24.35	803,000	24.05	25.10	24.05	35,700	2,400	0.8
04/03/2026	24	344,400	23.20	24	23.05	34,000	17,800	0.4
03/03/2026	23.30	243,500	23.35	24.10	23.30	1,600	24,800	-0.5
02/03/2026	23.35	277,300	23.75	23.75	23.30	25,500	9,400	0.4
27/02/2026	24.10	221,300	24.15	24.20	23.85	0	44,600	-1.1
26/02/2026	24.15	206,400	24.15	24.35	23.90	0	18,000	-0.4
25/02/2026	24.15	226,300	24.25	24.35	24.15	11,200	18,800	-0.2
24/02/2026	24.20	274,600	24.05	24.25	23.90	39,200	106,100	-1.6
23/02/2026	24.05	269,100	24.10	24.25	23.75	7,400	129,700	-2.9
13/02/2026	24.10	201,000	24	24.10	23.85	6,600	13,400	-0.2
12/02/2026	24	208,500	24.10	24.15	23.95	25,700	22,900	0.1
11/02/2026	24.10	218,000	23.85	24.10	23.85	12,400	8,500	0.1
10/02/2026	23.85	186,800	23.55	23.85	23.55	36,600	4,000	0.8
09/02/2026	23.50	183,800	23.45	23.65	23.45	0	45,400	-1.1
06/02/2026	23.40	209,400	24	24	23.40	0	45,400	-1.1
05/02/2026	24	211,100	24.35	24.40	24	300	41,900	-1.0
04/02/2026	24.35	218,500	24	24.50	24	13,200	19,300	-0.2
03/02/2026	24	269,700	23.80	24	23.75	25,500	9,400	0.4
02/02/2026	23.80	246,000	24.55	24.55	23.80	0	138,800	-3.3
30/01/2026	24.55	290,600	24.30	24.60	24.25	44,500	5,400	1.0
29/01/2026	24.30	233,900	24.55	24.65	24.10	6,200	37,800	-0.8
28/01/2026	24.55	330,800	24.95	25	24.45	14,900	17,800	-0.1
27/01/2026	24.95	257,500	25	25.20	24.70	51,300	12,400	1.0
26/01/2026	25	279,400	25.20	25.25	24.50	46,200	12,900	0.8
23/01/2026	25.20	718,600	26	26	25.10	28,600	39,200	-0.3
22/01/2026	24.70	1,151,400	23.10	24.70	23.10	51,300	72,400	-0.5
21/01/2026	23.10	352,400	23.55	23.55	22.60	700	79,800	-1.8
20/01/2026	23.55	418,800	24	24.30	23.55	32,700	104,000	-1.7

Page:
1
2
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 (2026-05-19)	-0.70	-3.04%	7,115,900	-1,960,700	0	20.80 23 22.10
2 tháng (2026-04-20)	-1.65	-6.89%	13,236,400	-1,953,700	0	20.80 23.95 22.10
3 tháng (2026-03-20)	-0.95	-4.09%	20,135,300	-1,846,900	-0.0	20.80 24.25 22.10
6 tháng (2025-12-22)	-1.82	-7.54%	42,276,900	-2,328,500	-11.5	20.80 25.20 22.10
12 tháng (2025-06-23)	1.68	8.14%	165,821,800	-7,470,600	-152.3	20.62 30.35 22.10
24 tháng (2024-07-01)	-2.81	-11.18%	260,652,667	-5,896,500	-113.7	17.08 30.35 22.10
36 tháng (2024-07-01)	-2.81	-11.18%	260,652,667	-5,896,500	-113.7	17.08 30.35 22.10
60 tháng (2024-07-01)	-2.81	-11.18%	260,652,667	-5,896,500	-113.7	17.08 30.35 22.10

Công ty Cổ phần Chứng khoán DNSE (dse)

THỐNG KÊ GIAO DỊCH