Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/10/2023	61.40	2,700	61.40	61.40	61.40	1,300	0	0.1
11/10/2023	61.40	0	61.40	61.40	61.40	0	0	0
10/10/2023	61.40	2,000	60.75	61.40	60.28	0	0	0
09/10/2023	60.75	8,600	60.28	61.49	60.28	0	0	0
06/10/2023	60.28	1,000	61.21	61.21	60.28	200	0	0.0
05/10/2023	61.21	600	60.75	62.14	60.75	0	0	0
04/10/2023	60.75	2,600	61.12	61.12	57.59	300	1,900	-0.1
03/10/2023	61.12	3,300	61.40	61.40	61.12	2,300	0	0.2
02/10/2023	61.40	6,700	61.12	62.14	61.21	1,800	0	0.1
29/09/2023	61.12	700	61.12	61.12	61.12	0	0	0
28/09/2023	61.12	1,900	62.42	62.42	58.98	200	300	-0.0
27/09/2023	62.42	0	62.42	62.42	62.42	0	0	0
26/09/2023	62.42	1,300	62.97	62.97	58.61	0	0	0
25/09/2023	62.97	1,000	63.99	63.99	61.58	0	0	0
22/09/2023	63.99	200	64.92	64.92	63.99	0	0	0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
21/09/2023	64.92	600	62.23	64.92	61.67	0	0	0
20/09/2023	62.23	13,600	62.59	62.59	61.25	1,200	0	0.1
19/09/2023	62.59	7,800	63.39	63.93	62.59	6,000	0	0.4
18/09/2023	63.39	11,800	61.78	63.48	62.05	0	0	0
15/09/2023	61.78	13,900	61.69	62.14	58.92	0	0	0
14/09/2023	61.69	8,100	61.43	61.69	61.07	0	0	0
13/09/2023	61.43	11,400	60.62	61.43	59.55	0	0	0
12/09/2023	60.62	3,600	60.08	60.62	58.92	0	0	0
11/09/2023	60.08	12,300	59.82	60.17	59.73	800	300	0.0
08/09/2023	59.82	8,200	59.91	60.26	58.47	0	0	0
07/09/2023	59.91	9,600	59.91	59.99	58.92	2,600	1,200	0.1
06/09/2023	59.91	12,200	58.39	59.91	58.39	3,500	0	0.2
05/09/2023	58.39	40,200	60.80	60.80	57.31	15,700	11,400	0.3
31/08/2023	60.80	9,300	60.80	60.80	59.01	0	3,000	-0.2
30/08/2023	60.80	5,200	61.69	61.69	60.71	0	300	-0.0
29/08/2023	61.69	17,600	60.35	62.14	59.73	5,000	600	0.3
28/08/2023	60.35	10,100	63.12	63.12	59.19	0	500	-0.0
25/08/2023	63.12	19,300	62.50	63.48	62.41	4,100	5,100	-0.1
24/08/2023	62.50	33,700	60.80	62.50	60.80	17,700	6,200	0.8
23/08/2023	60.80	34,200	60.35	60.98	60.62	13,600	0	0.9
22/08/2023	60.35	8,200	59.73	60.80	59.82	4,500	0	0.3
21/08/2023	59.73	10,200	59.01	59.82	58.47	0	0	0
18/08/2023	59.01	70,000	58.12	59.01	58.03	17,100	2,300	1.0
17/08/2023	58.12	274,700	56.42	58.12	56.24	36,900	2,000	2.2
16/08/2023	56.42	1,600	56.33	56.42	56.33	0	0	0
15/08/2023	56.33	2,800	56.06	56.33	55.97	0	0	0
14/08/2023	56.06	2,600	55.70	56.06	55.70	2,000	0	0.1
11/08/2023	55.70	8,100	55.52	55.70	54.54	6,300	0	0.4
10/08/2023	55.52	3,000	56.87	56.87	55.52	2,000	0	0.1
09/08/2023	56.87	11,800	56.95	56.95	56.15	8,200	0	0.5
08/08/2023	56.95	2,900	56.95	56.95	56.33	0	100	-0.0
07/08/2023	56.95	5,800	56.15	57.13	56.06	3,800	0	0.2
04/08/2023	56.15	6,800	56.42	57.22	56.15	4,000	0	0.3
03/08/2023	56.42	9,000	56.78	56.78	56.42	4,400	0	0.3
02/08/2023	56.78	15,400	57.58	57.58	56.51	10,400	0	0.7
01/08/2023	57.58	14,300	56.51	58.03	57.22	7,900	1,100	0.4
31/07/2023	56.51	19,000	56.42	56.60	56.33	8,900	200	0.5
28/07/2023	56.42	51,200	55.79	57.58	55.79	45,100	0	2.9
27/07/2023	55.79	21,000	54.99	55.79	53.29	5,000	1,200	0.2
26/07/2023	54.99	37,400	54.99	55.08	53.65	14,400	25,200	-0.7
25/07/2023	54.99	28,700	54.09	56.06	54.18	3,000	20,500	-1.1
24/07/2023	54.09	62,600	57.67	57.67	54.09	27,000	22,500	0.3
21/07/2023	57.67	39,700	60.71	60.71	57.67	0	0	0
20/07/2023	60.71	16,400	61.07	61.07	58.12	0	0	0
19/07/2023	61.07	20,800	60.80	61.16	59.46	0	0	0
18/07/2023	60.80	10,500	60.08	61.51	59.28	500	0	0.0
17/07/2023	60.08	71,000	56.33	60.35	57.67	34,500	0	2.3
14/07/2023	56.33	15,800	58.12	58.21	56.33	7,500	0	0.5
13/07/2023	58.12	20,500	59.01	59.01	57.13	9,900	0	0.6
12/07/2023	59.01	12,300	58.83	59.01	58.12	5,900	500	0.4
11/07/2023	58.83	47,400	55.70	58.83	56.60	14,200	12,800	0.1
10/07/2023	55.70	16,500	55.43	55.70	54.27	8,500	0	0.5
07/07/2023	55.43	39,300	54.90	55.97	54.99	14,700	15,800	-0.1
06/07/2023	54.90	59,700	52.93	54.99	53.11	8,700	800	0.5
05/07/2023	52.93	36,300	52.66	52.93	52.66	9,200	1,600	0.4
04/07/2023	52.66	3,800	52.75	52.75	52.31	1,600	1,000	0.0
03/07/2023	52.75	8,700	53.38	53.74	52.75	5,000	400	0.3
30/06/2023	53.38	5,200	52.75	53.56	52.04	1,400	0	0.1
29/06/2023	52.75	7,600	53.29	53.29	52.31	4,000	0	0.2
28/06/2023	53.29	3,300	53.65	53.65	53.29	2,600	0	0.2
27/06/2023	53.65	16,700	52.13	53.91	52.48	10,200	0	0.6
26/06/2023	52.13	14,100	52.22	52.84	51.86	8,200	4,200	0.2
23/06/2023	52.22	4,800	52.39	52.93	52.22	3,100	100	0.2
22/06/2023	52.39	6,400	52.75	53.11	52.13	1,500	0	0.1
21/06/2023	52.75	30,200	52.75	52.84	51.86	8,900	7,600	0.1
20/06/2023	52.75	34,600	52.84	53.11	51.77	14,600	22,500	-0.5
19/06/2023	52.84	31,000	53.11	53.11	52.31	18,600	3,900	0.9
16/06/2023	53.11	25,900	53.56	53.65	52.31	10,200	0	0.6
15/06/2023	53.56	18,600	53.65	53.65	52.75	800	0	0.0
14/06/2023	53.65	46,200	53.47	54.00	52.75	18,000	0	1.1
13/06/2023	53.47	8,700	54.36	54.72	52.75	0	0	0
12/06/2023	54.36	59,700	52.75	54.99	52.75	22,500	0	1.4
09/06/2023	52.75	37,900	50.61	52.93	51.23	12,200	0	0.7
08/06/2023	50.61	27,200	50.16	50.79	50.07	10,200	1,200	0.5
07/06/2023	50.16	19,900	49.18	50.25	49.18	8,400	1,600	0.4
06/06/2023	49.18	6,900	49.18	49.62	48.37	0	0	0
05/06/2023	49.18	6,900	50.79	51.32	49.18	500	1,900	-0.1
02/06/2023	50.79	48,700	48.46	50.79	48.46	18,100	0	1.0
01/06/2023	48.46	6,000	48.64	49.09	47.66	2,600	0	0.1
31/05/2023	48.64	18,700	49.35	49.35	48.37	0	4,500	-0.2
30/05/2023	49.35	30,500	49.53	49.71	48.64	100	1,400	-0.1
29/05/2023	49.53	59,700	47.75	50.07	48.19	21,200	1,000	1.1
26/05/2023	47.75	32,700	46.14	47.75	45.96	2,000	0	0.1
25/05/2023	46.14	5,900	45.87	46.49	45.87	3,000	0	0.2
24/05/2023	45.87	30,300	44.30	45.96	44.26	12,500	0	0.6

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.10	-3.33%	20,400	-300	-0.0	60 63 60
2 tháng (2026-01-12)	0.90	1.50%	39,200	-300	-0.0	60 63 60
3 tháng (2025-12-15)	2.90	5%	60,000	-3,000	-0.2	58 63 60
6 tháng (2025-09-15)	-0.40	-0.65%	158,900	-3,800	-0.2	58 63 60
12 tháng (2025-03-18)	-3.25	-5.07%	912,900	53,848	2.4	51.74 65.50 60
24 tháng (2024-03-25)	1.54	2.60%	1,953,300	63,898	2.9	51.74 79.83 60
36 tháng (2023-03-29)	23.08	61.02%	5,304,800	476,681	28.1	37.64 79.83 60
60 tháng (2021-04-08)	16.43	36.95%	19,458,800	-352,355	-10.5	35.81 79.83 60

CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

THỐNG KÊ GIAO DỊCH