Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2024	64.15	1,000	64.15	64.15	64.15	0	0	0
12/11/2024	64.25	1,000	64.25	64.25	64.25	0	0	0
11/11/2024	64.25	1,000	64.44	64.44	64.25	0	0	0
08/11/2024	64.44	0	64.44	64.44	64.44	0	0	0
07/11/2024	64.44	100	64.44	64.44	64.44	0	0	0
06/11/2024	63.77	0	63.77	63.77	63.77	0	0	0
05/11/2024	63.77	0	63.77	63.77	63.77	0	0	0
04/11/2024	63.77	100	63.77	63.77	63.77	0	0	0
01/11/2024	63.86	0	63.86	63.86	63.86	0	0	0
31/10/2024	63.86	1,200	63.86	63.86	63.86	1,000	100	0.1
30/10/2024	63.86	600	63.77	63.86	63.77	400	0	0.0
29/10/2024	63.96	900	64.44	64.44	63.96	0	0	0
28/10/2024	62.03	800	62.03	62.03	62.03	0	800	-0.1
25/10/2024	62.03	500	61.65	62.03	61.65	0	0	0
24/10/2024	63.00	800	63.00	63.00	63.00	0	0	0
23/10/2024	63.00	200	63.00	63.00	63.00	0	0	0
22/10/2024	63.00	4,500	60.88	63.00	60.88	0	500	-0.0
21/10/2024	63.00	200	63.00	63.00	63.00	0	0	0
18/10/2024	63.00	0	63.00	63.00	63.00	0	0	0
17/10/2024	63.00	500	63.00	63.00	63.00	0	0	0
16/10/2024	63.00	1,200	64.34	64.34	62.52	100	0	0.0
15/10/2024	64.44	100	64.44	64.44	64.44	0	0	0
14/10/2024	64.44	3,600	64.44	64.44	64.44	0	0	0
11/10/2024	64.44	500	64.44	64.44	61.84	0	100	-0.0
10/10/2024	64.44	900	64.53	64.53	64.44	500	900	-0.0
09/10/2024	64.44	2,300	64.44	64.44	64.44	2,000	0	0.1
08/10/2024	64.44	900	62.23	64.44	62.23	0	100	-0.0
07/10/2024	64.73	0	64.73	64.73	64.73	0	0	0
04/10/2024	64.73	1,200	64.73	64.73	64.73	0	0	0
03/10/2024	64.73	100	64.73	64.73	64.73	0	0	0
02/10/2024	64.63	100	64.63	64.63	64.63	0	100	-0.0
01/10/2024	68.29	500	68.29	68.29	68.29	0	0	0
30/09/2024	65.40	5,000	65.40	65.40	65.40	3,500	0	0.2
27/09/2024	65.40	100	65.40	65.40	65.40	0	0	0
26/09/2024	65.40	0	65.40	65.40	65.40	0	0	0
25/09/2024	65.40	6,800	63.96	65.40	63.96	2,400	0	0.2
24/09/2024	63.96	500	63.96	63.96	63.96	0	0	0
23/09/2024	63.86	200	63.86	63.86	63.86	0	200	-0.0
20/09/2024	63.48	900	63.48	63.48	63.48	100	0	0.0
19/09/2024	63.48	4,000	63.48	63.48	63.48	0	0	0
18/09/2024	65.40	10,000	65.40	65.40	65.21	6,200	0	0.4
17/09/2024	65.40	8,200	65.69	65.69	65.40	6,000	0	0.4
16/09/2024	65.88	8,000	64.92	65.88	64.92	2,200	0	0.1
13/09/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/09/2024	64.92	0	64.92	64.92	64.92	0	0	0
12/09/2024	64.92	2,400	64.92	64.92	63.07	0	0	0
11/09/2024	65.48	2,100	67.70	67.70	65.48	0	100	-0.0
10/09/2024	67.70	200	67.70	67.70	67.70	100	0	0.0
09/09/2024	65.66	900	65.48	65.66	65.48	0	0	0
06/09/2024	65.85	200	65.85	65.85	65.85	100	0	0.0
05/09/2024	65.85	1,800	67.70	67.70	65.85	0	0	0
04/09/2024	67.70	1,300	65.38	68.82	65.38	0	500	-0.0
30/08/2024	65.38	600	64.92	65.38	64.92	0	0	0
29/08/2024	65.38	1,000	65.01	65.38	64.92	0	0	0
28/08/2024	65.38	1,800	65.85	65.85	64.92	0	0	0
27/08/2024	64.92	3,200	63.99	65.38	63.99	0	0	0
26/08/2024	63.99	1,000	64.27	64.27	63.99	0	0	0
23/08/2024	65.20	2,900	64.64	65.38	64.64	0	0	0
22/08/2024	63.99	0	63.99	63.99	63.99	0	0	0
21/08/2024	63.99	0	63.99	63.99	63.99	0	0	0
20/08/2024	63.99	2,000	64.46	64.46	63.99	0	300	-0.0
19/08/2024	64.55	100	64.55	64.55	64.55	0	0	0
16/08/2024	62.04	500	62.04	62.04	62.04	0	0	0
15/08/2024	61.95	600	62.04	62.04	61.95	100	0	0.0
14/08/2024	62.23	400	62.23	62.23	62.23	0	0	0
13/08/2024	63.07	0	63.07	63.07	63.07	0	0	0
12/08/2024	63.07	2,000	64.73	64.73	63.07	0	0	0
09/08/2024	64.73	0	64.73	64.73	64.73	0	0	0
08/08/2024	64.73	300	63.07	64.73	61.58	0	0	0
07/08/2024	63.99	0	63.99	63.99	63.99	0	0	0
06/08/2024	63.99	1,500	63.90	63.99	63.90	0	500	-0.0
05/08/2024	64.09	500	64.92	64.92	63.99	0	0	0
02/08/2024	64.92	1,100	62.23	64.92	60.47	200	100	0.0
01/08/2024	62.60	200	63.90	63.90	62.60	0	0	0
31/07/2024	64.73	1,300	64.73	64.73	64.73	0	200	-0.0
30/07/2024	64.73	0	64.73	64.73	64.73	0	100	-0.0
29/07/2024	64.73	5,400	64.92	65.75	64.73	0	100	-0.0
26/07/2024	64.92	1,800	60.56	64.92	60.56	0	0	0
25/07/2024	61.21	1,000	61.21	61.21	61.21	0	0	0
24/07/2024	62.51	2,600	60.65	62.51	60.65	300	300	0
23/07/2024	61.30	2,600	61.21	61.40	61.21	0	0	0
22/07/2024	61.02	1,500	61.95	61.95	60.28	200	0	0.0
19/07/2024	61.86	1,600	61.67	61.86	61.67	0	100	-0.0
18/07/2024	63.53	6,700	63.99	63.99	61.67	2,000	0	0.1
17/07/2024	64.46	10,000	65.85	66.77	64.27	0	200	-0.0
16/07/2024	64.83	13,400	63.53	65.38	63.07	100	800	-0.0
15/07/2024	62.14	3,200	60.38	62.14	60.38	0	300	-0.0
12/07/2024	61.21	1,000	61.21	61.21	61.21	0	0	0
11/07/2024	61.21	5,400	59.73	61.67	59.73	0	100	-0.0
10/07/2024	60.38	2,000	60.28	60.38	60.28	0	0	0
09/07/2024	60.28	18,900	59.08	60.28	59.08	10,600	10,200	0.0
08/07/2024	58.52	3,700	58.24	58.52	58.24	1,600	0	0.1
05/07/2024	58.24	3,400	57.41	58.24	57.22	1,400	0	0.1
04/07/2024	57.59	20,100	57.50	58.71	57.50	4,100	5,400	-0.1
03/07/2024	58.43	1,700	57.78	58.43	57.69	0	0	0
02/07/2024	57.69	1,500	57.69	57.69	57.69	0	100	-0.0
01/07/2024	57.41	16,600	57.69	57.78	57.41	300	16,200	-1.0
28/06/2024	57.50	4,500	57.50	57.96	57.50	500	1,800	-0.1
27/06/2024	58.34	1,800	56.57	58.34	55.00	100	0	0.0
26/06/2024	58.43	600	58.43	58.43	58.15	0	0	0
25/06/2024	57.96	2,700	57.96	57.96	57.96	0	1,700	-0.1

Page:
<<
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 (2025-12-29)	2.80	4.81%	18,400	-600	-0.0	58.20 62 60.90
2 tháng (2025-11-28)	1	1.67%	42,900	-2,700	-0.2	58 62 60.90
3 tháng (2025-10-29)	1	1.67%	58,600	-3,000	-0.2	58 62 60.90
6 tháng (2025-07-31)	-0.55	-0.90%	254,400	-5,000	-0.3	58 62.90 60.90
12 tháng (2025-02-03)	-16.90	-21.70%	1,361,900	54,899	2.4	51.74 79.73 60.90
24 tháng (2024-02-07)	8.60	16.41%	2,103,000	3,948	-0.6	51.74 79.83 60.90
36 tháng (2023-02-13)	20.59	50.94%	5,369,700	483,006	30.2	37.64 79.83 60.90
60 tháng (2021-02-22)	14.74	31.85%	20,582,000	-497,155	-18.6	35.81 79.83 60.90

CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

THỐNG KÊ GIAO DỊCH