Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/11/2007	31.42	42,420	31.78	32.85	31.42	2,990	1,000	0
01/11/2007	31.78	30,770	30.52	31.78	30.52	7,210	10,110	0
31/10/2007	30.52	39,650	29.08	30.52	29.44	6,320	10,000	0
30/10/2007	29.08	11,160	29.44	29.44	29.08	0	0	0
29/10/2007	29.44	12,500	29.26	30.52	29.44	9,220	200	0
26/10/2007	29.26	20,130	29.98	30.16	29.08	500	10,000	0
25/10/2007	29.98	14,410	29.98	30.16	29.80	0	6,320	0
24/10/2007	29.98	35,810	29.44	30.52	29.62	30,550	0	0
23/10/2007	29.44	29,400	29.44	30.70	29.44	15,000	9,220	0
22/10/2007	29.44	8,470	29.62	29.62	29.08	0	500	0
19/10/2007	29.62	28,680	29.62	29.80	29.62	2,000	0	0
18/10/2007	29.62	74,970	28.72	29.62	28.72	34,700	30,550	0
17/10/2007	28.72	35,220	28.36	28.72	27.83	18,790	0	0
16/10/2007	28.36	42,570	27.83	28.36	27.83	29,240	0	0
15/10/2007	27.83	34,700	28.01	28.36	27.83	25,200	2,000	0
12/10/2007	28.01	17,610	27.83	28.01	27.29	5,000	1,500	0
11/10/2007	27.83	4,790	28.01	28.01	27.65	0	0	0
10/10/2007	28.01	12,690	27.83	28.01	26.93	9,690	1,500	0
09/10/2007	27.83	4,930	27.65	28.01	27.65	2,580	500	0
08/10/2007	27.65	11,820	28.01	28.01	27.47	9,020	0	0
05/10/2007	28.01	7,270	28.36	28.36	27.83	0	0	0
04/10/2007	28.36	28,850	27.83	28.72	28.19	17,870	0	0
03/10/2007	27.83	5,710	28.72	28.72	27.83	200	0	0
02/10/2007: Cổ tức tiền mặt tỉ lệ: 8%
02/10/2007	28.72	76,430	27.50	28.72	27.65	54,420	5,000	0
01/10/2007	27.50	43,950	26.25	27.50	26.25	31,130	0	0
28/09/2007	26.25	21,830	26.25	26.79	26.07	4,140	0	0
27/09/2007	26.25	20,100	26.43	26.43	26.07	3,390	1,000	0
26/09/2007	26.43	33,460	26.43	26.79	26.25	5,870	0	0
25/09/2007	26.43	16,170	26.43	26.79	26.25	750	0	0
24/09/2007	26.43	12,910	26.61	26.79	26.43	50	0	0
21/09/2007	26.61	29,270	26.79	26.79	26.61	22,460	0	0
20/09/2007	26.79	41,380	26.79	26.79	26.43	33,550	0	0
19/09/2007	26.79	36,570	26.07	26.79	26.07	27,790	0	0
18/09/2007	26.07	23,050	26.79	26.79	25.90	0	0	0
17/09/2007	26.79	2,880	26.79	27.15	26.43	700	100	0
14/09/2007	26.79	8,130	26.43	26.79	26.43	700	0	0
13/09/2007	26.43	10,440	26.79	26.79	26.25	100	0	0
12/09/2007	26.79	15,250	26.25	26.79	26.25	500	300	0
11/09/2007	26.25	14,410	26.97	27.15	26.25	0	0	0
10/09/2007	26.97	13,270	28.04	28.04	26.97	1,100	0	0
07/09/2007	28.04	17,600	28.57	28.57	28.04	500	0	0
06/09/2007	28.57	12,740	28.93	28.93	28.40	670	5,000	0
05/09/2007	28.93	49,890	28.93	28.93	28.57	28,670	0	0
04/09/2007	28.93	92,130	27.68	28.93	27.68	75,000	10,000	0
31/08/2007	27.68	81,700	27.50	27.86	27.50	61,620	7,000	0
30/08/2007	27.50	47,190	27.68	27.68	26.97	0	2,300	0
29/08/2007	27.68	76,970	27.15	27.68	26.61	31,500	0	0
28/08/2007	27.15	148,190	25.90	27.15	24.82	134,010	0	0
27/08/2007	25.90	69,580	25.72	26.79	25.90	8,380	0	0
24/08/2007	25.72	174,900	24.65	25.72	25.00	156,840	450	0
23/08/2007	24.65	111,030	23.57	24.65	23.57	102,830	7,100	0
22/08/2007	23.57	48,930	23.57	23.75	23.40	46,900	0	0
21/08/2007	23.57	28,280	23.57	23.57	23.22	20,000	0	0
20/08/2007	23.57	56,220	22.68	23.57	22.68	45,840	0	0
17/08/2007	22.68	21,050	22.68	22.68	22.68	10,960	0	0
16/08/2007	22.68	9,770	23.04	23.04	22.68	1,400	0	0
15/08/2007	23.04	5,450	23.22	23.22	22.86	330	10	0
14/08/2007	23.22	33,890	23.04	23.57	23.04	10,360	0	0
13/08/2007	23.04	44,110	23.40	23.40	22.68	41,700	0	0
10/08/2007	23.40	36,560	23.22	23.57	23.04	33,470	0	0
09/08/2007	23.22	35,680	23.22	23.22	22.86	13,680	0	0
08/08/2007	23.22	9,690	22.15	23.22	22.32	50	0	0
07/08/2007	22.15	44,200	22.15	22.15	21.79	880	0	0
06/08/2007	22.15	18,210	22.50	22.50	22.15	1,020	0	0
03/08/2007	22.50	31,910	23.22	23.22	22.50	25,100	0	0
02/08/2007	23.22	31,670	23.04	23.22	22.86	26,990	0	0
01/08/2007	23.04	26,490	22.15	23.04	22.86	0	0	0
31/07/2007	22.15	28,670	22.68	22.68	22.15	16,040	0	0
30/07/2007	22.68	20,250	23.57	23.57	22.50	0	0	0
27/07/2007	23.57	23,360	24.11	24.11	23.57	20	0	0
26/07/2007	24.11	13,400	25.00	25.00	24.11	11,590	0	0
25/07/2007	25.00	54,870	25.00	25.00	25.00	52,370	3,000	0
24/07/2007	25.00	69,550	24.65	25.00	25.00	34,840	3,000	0
23/07/2007	24.65	40,660	23.57	24.65	23.22	24,040	3,010	0
20/07/2007	23.57	37,140	23.93	23.93	23.57	25,000	220	0
19/07/2007	23.93	34,980	24.11	24.11	23.75	11,690	1,110	0
18/07/2007	24.11	32,310	24.82	24.82	24.11	23,470	3,220	0
17/07/2007	24.82	51,240	23.75	24.82	23.75	21,930	100	0
16/07/2007	23.75	78,750	24.82	24.82	23.75	18,400	0	0
13/07/2007	24.82	97,620	24.65	24.82	24.65	31,100	5,000	0
12/07/2007	24.65	166,860	24.65	25.72	24.65	31,800	0	0
11/07/2007	24.65	37,440	23.57	24.65	24.65	0	0	0
10/07/2007	23.57	39,250	22.50	23.57	23.57	0	2,000	0
09/07/2007	22.50	78,850	21.43	22.50	22.50	31,000	0	0
06/07/2007	21.43	63,760	21.43	22.15	21.43	27,570	0	0
05/07/2007	21.43	103,030	21.43	21.61	21.43	90,200	0	0
04/07/2007	21.43	42,970	20.54	21.43	21.43	38,270	20	0
03/07/2007	20.54	44,500	20.54	20.54	20.54	37,900	0	0
02/07/2007	20.54	48,100	20.54	20.90	20.54	40,000	0	0
29/06/2007	20.54	12,700	20.54	20.54	20.18	0	5,000	0
28/06/2007	20.54	26,500	20.72	20.72	20.54	25,050	4,000	0
27/06/2007	20.72	5,250	21.07	21.07	20.72	300	0	0
26/06/2007	21.07	46,630	20.90	21.07	20.90	25,000	8,000	0
25/06/2007	20.90	32,340	21.07	21.07	20.90	12,000	5,000	0
22/06/2007	21.07	49,150	20.72	21.07	20.72	25,000	3,000	0
21/06/2007	20.72	56,710	21.61	21.61	20.72	30,110	5,000	0
20/06/2007	21.61	71,530	21.61	22.15	21.61	13,000	100	0
19/06/2007	21.61	57,890	20.72	21.61	21.25	10,000	0	0
18/06/2007	20.72	35,860	19.82	20.72	19.82	7,700	0	0
15/06/2007	19.82	32,830	19.64	19.82	19.29	15,000	1,000	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	2.80	4.90%	14,200	0	0	56.80 60 60
2 tháng (2026-07-13)	2	3.45%	31,000	-6,100	0	54.50 60 60
3 tháng (2026-06-15)	1.40	2.39%	39,200	-6,300	0	54.50 60 60
6 tháng (2026-03-16)	0	0%	82,700	-6,600	-0.0	54.50 60.70 60
12 tháng (2025-09-16)	-1.30	-2.12%	238,800	-10,400	-0.2	54.50 63 60
24 tháng (2024-09-23)	-3.86	-6.05%	1,709,900	53,598	2.6	51.74 79.83 60
36 tháng (2023-09-27)	-2.42	-3.87%	2,636,500	-61,552	-3.8	51.01 79.83 60
60 tháng (2021-10-07)	10.80	21.95%	12,744,100	619,945	40.4	35.81 79.83 60

CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

THỐNG KÊ GIAO DỊCH