Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	26.25	168,200	26.50	26.50	26	0	41,700	0
04/12/2025	26.50	293,100	26.25	26.65	26.25	73,600	6,300	1.8
03/12/2025	26.25	209,300	26.30	26.50	26.10	6,000	39,000	-0.9
02/12/2025	26.30	495,300	25.50	26.30	25.30	89,500	12,600	2.0
01/12/2025	25.50	121,000	25.55	25.60	25.30	0	22,100	-0.6
28/11/2025	25.55	160,000	25.50	25.80	25.40	7,500	10,800	-0.1
27/11/2025	25.55	187,700	26.05	26.30	25.55	0	7,600	-0.2
26/11/2025	26	570,800	25.40	26.55	25.40	76,200	21,500	1.4
25/11/2025	25.40	272,400	25.55	25.70	25.30	3,200	29,200	-0.7
24/11/2025	25.55	165,900	25.50	25.85	25.45	11,700	19,500	-0.2
21/11/2025	25.50	324,200	25.60	25.60	24.85	11,200	18,200	-0.2
20/11/2025	25.60	245,900	25.85	26.10	25.30	20,100	29,900	-0.3
19/11/2025	25.85	269,000	25.95	25.95	25.60	0	31,300	-0.8
18/11/2025	25.95	847,500	25.75	26.50	25.60	53,200	190,900	-3.6
17/11/2025	25.65	348,800	25.55	25.85	25.50	23,700	111,400	-2.3
14/11/2025	25.55	248,100	25.40	25.70	25.30	21,400	28,000	-0.2
13/11/2025	25.40	280,200	25.60	25.65	25.20	0	36,100	-0.9
12/11/2025	25.55	442,600	24.90	25.55	24.90	54,000	5,700	1.2
11/11/2025	24.90	242,300	24.90	25.20	24.85	29,300	21,200	0.2
10/11/2025	24.90	456,500	25	25.60	24.60	74,300	41,000	0.8
07/11/2025	25	464,100	25.05	25.60	24.90	14,900	75,700	-1.5
06/11/2025	25.20	292,300	25.30	25.55	25	18,000	2,400	0.4
05/11/2025	25.30	255,600	25.40	25.60	25.05	11,800	28,300	-0.4
04/11/2025	25.80	1,267,800	24.15	25.80	24.10	182,000	42,100	3.4
03/11/2025	24.15	290,800	25.15	25.20	24.15	0	91,300	-2.2
31/10/2025	25.15	441,300	25.05	25.30	24.95	19,200	600	0.5
30/10/2025	25.05	392,800	25.50	25.55	25.05	9,600	50,100	-1.0
29/10/2025	25.45	438,600	26	26.15	25.45	41,200	38,700	0.1
28/10/2025	26	1,825,700	25.20	26.10	25.20	25,700	36,600	-0.3
27/10/2025	25.20	1,441,200	24.60	25.50	24.50	123,200	129,700	-0.2
24/10/2025	24.50	202,600	24.60	24.65	24.20	34,700	44,600	-0.2
23/10/2025	24.60	443,700	25.05	25.15	24.50	19,600	71,900	-1.3
22/10/2025	25.10	645,700	25	25.60	24.20	45,900	65,600	-0.5
21/10/2025	24.75	656,000	24.65	25.45	24.30	116,000	31,500	2.1
20/10/2025	25	748,800	26	26.50	24.20	76,200	42,000	0.8
17/10/2025	26	1,313,700	27	27.40	26	133,800	83,600	1.4
16/10/2025	27.05	459,800	27.65	27.95	27.05	14,400	57,600	-1.2
15/10/2025	27.25	414,300	27	27.40	27	0	800	-0.0
14/10/2025	27	1,726,300	27.85	29.10	27	40,900	48,800	-0.2
13/10/2025	27.80	1,774,100	28.90	29.15	27.60	90,600	576,200	-13.8
10/10/2025	29.20	750,100	29.40	29.50	29.20	800	431,700	-12.7
09/10/2025	29.40	595,500	29.85	29.95	29.30	0	0	0
08/10/2025	29.70	1,313,200	31	31	29.05	192,000	632,500	-13.0
07/10/2025	30.10	963,700	31.40	31.45	30.10	147,600	156,000	-0.2
06/10/2025	30.85	2,039,600	28.90	30.85	28.40	146,700	197,900	-1.5
03/10/2025	28.85	487,500	28.95	29.05	28.40	31,600	29,500	0.1
02/10/2025	28.80	412,100	29.20	29.50	28.80	36,700	14,500	0.6
01/10/2025	29.20	439,900	29.35	29.50	28.60	89,700	21,700	2.0
30/09/2025	29.35	469,400	29.20	29.40	28.55	74,900	70,800	0.1
29/09/2025	28.50	526,500	28.50	28.80	28.40	34,500	29,700	0.1
26/09/2025	28.50	760,200	29.20	29.20	28.40	22,300	99,900	-2.2
25/09/2025	29.40	918,000	29.50	30	29.20	82,600	156,600	-2.2
24/09/2025	29.55	566,600	29	29.55	28.35	36,100	41,100	-0.1
23/09/2025	28.95	316,300	29.25	29.35	28.75	52,000	19,000	1.0
22/09/2025	28.60	556,600	29.40	29.65	28.55	28,900	22,300	0.2
19/09/2025	29.70	1,117,100	29.40	30.10	29.05	129,600	59,500	2.0
18/09/2025	29	1,084,700	29.15	29.20	28.70	132,600	48,500	2.4
17/09/2025	29.05	724,800	29.80	29.90	29.05	0	13,000	-0.4
16/09/2025	29.80	1,699,400	30.20	30.85	29.70	37,100	177,900	-4.3
15/09/2025	29.65	977,100	29.65	29.90	29.10	43,600	58,000	-0.4
12/09/2025	29.70	943,400	30.35	30.35	29.30	13,000	220,900	-6.2
11/09/2025	30.25	2,565,600	28	30.25	27.90	203,400	272,600	-2.0
10/09/2025	28.30	1,069,600	29.50	29.50	28.15	15,100	256,900	-6.9
09/09/2025	29.30	1,224,700	29.50	29.65	28	222,700	138,300	2.4
08/09/2025	29.30	1,279,600	29.80	30.30	29	187,600	21,000	4.9
05/09/2025	30.30	3,124,700	32.60	32.60	30.30	271,300	452,800	-5.9
04/09/2025	32.50	1,560,300	32.65	32.65	31.35	72,600	217,500	-4.7
03/09/2025	32.55	1,085,500	33.80	33.85	31.65	53,300	209,000	-5.1
29/08/2025	33.85	2,879,000	32.75	33.85	31.75	454,700	234,300	7.3
28/08/2025	31.65	2,849,500	29.60	31.65	29.45	252,700	92,900	0
27/08/2025	29.60	1,846,800	30.30	31.05	29.40	203,200	687,600	-14.7
26/08/2025	30.30	1,955,300	28.50	30.40	28.50	238,400	67,900	5.1
25/08/2025	29.20	1,705,800	29.55	30.40	28.75	96,000	357,700	-7.7
22/08/2025	29.30	2,283,100	28.15	29.70	27.80	513,300	361,300	4.3
21/08/2025	28.05	2,525,500	30	30.20	28.05	73,200	732,400	-19.4
20/08/2025	30.05	2,201,600	29.55	30.50	28.45	233,000	76,500	4.4
19/08/2025	29.10	5,590,100	28.15	29.10	28.15	228,100	224,300	0.1
18/08/2025	27.20	4,877,700	25.60	27.20	25.60	564,700	1,369,400	-21.9
15/08/2025	25.45	941,800	25.75	26.10	25.35	65,400	231,700	-4.3
14/08/2025	25.70	1,858,500	26	26.85	25.60	204,300	153,700	1.3
13/08/2025	25.65	1,199,300	25.60	26	25.25	51,600	208,700	-4.0
12/08/2025	25.60	1,264,300	25.65	26.50	25.40	230,200	139,900	2.3
11/08/2025	25.60	1,058,500	25.95	25.95	25.50	90,600	164,100	-1.9
08/08/2025	25.75	1,109,300	25.75	26	25.45	158,800	122,500	0.9
07/08/2025	25.70	939,700	25.50	25.70	25.40	60,200	76,600	-0.4
06/08/2025	25.50	1,328,500	24.65	25.65	24.60	218,900	25,800	4.9
05/08/2025	24.70	1,850,800	24.90	25.50	24.10	133,100	238,900	-2.7
04/08/2025	24.85	976,800	24.70	25.05	24.50	120,400	73,700	1.2
01/08/2025	24.80	940,800	24.25	25	24.15	33,800	112,200	-1.9
31/07/2025	24.25	1,066,300	25	25	24.10	115,500	231,500	-2.9
30/07/2025	25	544,700	25.40	25.40	24.50	1,000	11,100	-0.3
29/07/2025	25.50	3,044,200	27.80	27.80	25.50	245,500	54,400	4.9
28/07/2025	27.40	2,301,300	26.35	27.90	25.90	281,800	236,800	1.2
25/07/2025	26.10	1,289,200	25.45	26.50	25.30	9,700	158,500	-3.8
24/07/2025	25.40	1,077,000	25.90	25.90	25.20	0	158,100	-4.0
23/07/2025	25.90	1,227,300	26.20	27.05	25.65	73,300	62,700	0.3
22/07/2025	26.20	1,438,100	25.50	26.50	25.20	137,800	9,600	3.3
21/07/2025	25.60	930,300	25.50	25.80	25.30	165,300	86,200	2.0
18/07/2025	25.35	819,800	25.25	25.90	25.20	2,000	7,100	-0.1
17/07/2025	25.25	958,500	26	26	25.15	400	164,700	-4.2
16/07/2025	26	1,568,800	25.10	26.05	24.95	51,300	227,900	-4.5

Page:
1
2
3
4

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0.45	1.74%	8,167,300	-116,500	-3.2	24.90 26.50 26.50
2 tháng (2025-10-06)	-4.60	-14.91%	27,044,800	-1,626,100	-46.8	24.15 30.85 26.50
3 tháng (2025-09-05)	-4.05	-13.37%	48,308,600	-2,105,300	-61.7	24.15 30.85 26.50
6 tháng (2025-06-09)	3.65	16.15%	123,390,000	-5,081,800	-139.7	22.60 33.85 26.50
12 tháng (2024-12-09)	1.65	6.71%	179,273,000	-4,804,900	-133.0	19.05 33.85 26.50
24 tháng (2024-07-01)	-1.75	-6.25%	215,924,467	-3,654,300	-104.5	19.05 33.85 26.50
36 tháng (2024-07-01)	-1.75	-6.25%	215,924,467	-3,654,300	-104.5	19.05 33.85 26.50
60 tháng (2024-07-01)	-1.75	-6.25%	215,924,467	-3,654,300	-104.5	19.05 33.85 26.50

Công ty Cổ phần Chứng khoán DNSE (dse)

THỐNG KÊ GIAO DỊCH