Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	44.30	11,200	44.48	44.48	44.30	7,900	0	0.4
22/05/2023	44.48	6,400	43.90	44.48	43.81	5,900	0	0.3
19/05/2023	43.90	40,400	43.63	43.90	42.92	20,500	0	1.0
18/05/2023	43.63	4,600	44.71	44.71	43.63	2,800	100	0.1
17/05/2023	44.71	20,300	43.32	45.15	42.92	2,200	200	0.1
16/05/2023	43.32	27,000	42.65	43.32	42.83	7,900	200	0.4
15/05/2023	42.65	9,100	42.60	42.65	41.62	2,300	0	0.1
12/05/2023	42.60	1,700	42.65	42.65	41.58	0	0	0
11/05/2023	42.65	38,400	40.95	42.65	40.59	8,000	3,000	0.2
10/05/2023	40.95	20,200	41.08	41.17	40.95	3,400	8,200	-0.2
09/05/2023	41.08	40,600	41.04	41.71	40.99	29,300	2,300	1.2
08/05/2023	41.04	15,300	40.41	41.84	40.59	400	3,200	-0.1
05/05/2023	40.41	49,200	38.94	41.26	38.98	5,500	8,700	-0.1
04/05/2023	38.94	25,000	38.71	38.98	37.73	2,200	12,800	-0.5
28/04/2023	38.71	16,600	38.45	38.85	38.00	500	15,500	-0.6
27/04/2023	38.45	40,400	38.76	38.76	37.37	12,000	32,900	-0.9
26/04/2023	38.76	17,300	39.34	39.34	38.58	7,100	15,000	-0.3
25/04/2023	39.34	25,800	39.34	39.34	38.80	13,500	21,500	-0.4
24/04/2023	39.34	16,600	38.89	39.34	38.94	10,000	1,400	0.4
21/04/2023	38.89	17,100	39.25	39.47	38.89	0	6,700	-0.3
20/04/2023	39.25	26,800	39.39	39.65	39.07	18,500	0	0.8
19/04/2023	39.39	13,300	39.52	39.52	37.11	8,000	0	0.4
18/04/2023	39.52	10,900	39.34	39.52	38.58	6,200	0	0.3
17/04/2023	39.34	2,900	39.47	39.47	39.34	1,600	0	0.1
14/04/2023	39.47	13,800	39.47	39.65	39.47	11,000	0	0.5
13/04/2023	39.47	8,000	39.61	39.61	38.89	100	6,000	-0.3
12/04/2023	39.61	24,600	38.85	39.61	38.89	2,400	0	0.1
11/04/2023	38.85	7,700	39.21	39.21	38.58	6,000	3,300	0.1
10/04/2023	39.21	500	39.21	39.34	38.85	0	0	0.1
07/04/2023	39.21	15,600	38.49	39.34	38.63	1,600	0	0.1
06/04/2023	38.49	10,000	38.71	38.71	38.18	5,100	0	0.2
05/04/2023	38.71	11,700	38.71	38.85	38.54	0	0	0.4
04/04/2023	38.71	21,500	38.40	39.25	38.45	8,833	0	0.4
03/04/2023	38.40	17,800	38.00	38.45	38.27	5,800	0	0.2
31/03/2023	38.00	27,200	37.64	38.31	37.91	12,100	0	0.5
30/03/2023	37.64	12,900	37.82	38.63	37.64	9,000	0	0.4
29/03/2023	37.82	68,500	38.85	38.85	37.64	19,800	15,000	0.2
28/03/2023	38.85	1,100	39.25	39.25	37.69	0	0	0
27/03/2023	39.25	100	39.65	39.65	39.25	0	0	0
24/03/2023	39.65	300	38.80	39.70	38.18	0	0	0
23/03/2023	38.80	2,200	39.21	39.21	37.64	0	0	0
22/03/2023	39.21	4,500	38.89	39.21	38.36	0	300	-0.0
21/03/2023	38.89	6,800	39.30	39.30	38.45	0	0	0.3
20/03/2023	39.30	800	39.34	39.34	38.49	0	0	-0.0
17/03/2023	39.34	19,800	40.10	40.10	38.63	0	100	-0.0
16/03/2023	40.10	100	40.15	40.15	40.10	0	0	0.0
15/03/2023	40.15	600	39.79	40.15	39.79	0	0	0.0
14/03/2023	39.79	1,000	40.15	40.15	39.79	0	0	0.0
13/03/2023	40.15	800	40.23	40.23	40.15	0	0	0.0
10/03/2023	40.23	1,000	40.28	40.28	39.70	0	0	0.0
09/03/2023	40.28	3,600	40.23	40.28	39.92	0	0	0.0
08/03/2023	40.23	1,100	40.23	40.23	40.15	100	0	0.0
07/03/2023	40.23	700	40.41	40.41	39.88	0	0	0.0
06/03/2023	40.41	1,100	40.23	40.50	40.41	0	0	0.0
03/03/2023	40.23	3,500	40.23	40.64	40.23	0	0	0.0
02/03/2023	40.23	1,100	40.15	40.23	40.10	100	0	0.0
01/03/2023	40.15	1,200	40.23	40.23	39.39	0	0	0.3
28/02/2023	40.23	1,000	40.41	40.41	39.52	0	0	0.3
27/02/2023	40.41	100	40.23	40.41	40.41	0	0	0.3
24/02/2023	40.23	9,300	40.55	40.55	39.83	0	0	0.3
23/02/2023	40.55	4,100	40.55	40.55	40.23	0	0	0.3
22/02/2023	40.55	8,500	40.37	41.13	40.55	6,125	0	0.3
21/02/2023	40.37	500	40.68	40.68	40.37	0	0	0.0
20/02/2023	40.68	6,000	40.59	40.68	40.23	0	0	0.0
17/02/2023	40.59	3,700	40.59	40.59	40.23	0	0	0.0
16/02/2023	40.59	1,500	40.23	40.59	40.23	0	0	0.0
15/02/2023	40.23	3,400	40.23	40.23	39.43	0	0	0.0
14/02/2023	40.23	200	40.41	40.41	40.23	0	0	0.0
13/02/2023	40.41	1,700	40.41	40.41	39.79	100	0	0.0
10/02/2023	40.41	2,400	40.82	40.95	40.41	0	0	0.0
09/02/2023	40.82	15,400	41.04	41.58	39.70	0	0	0.0
08/02/2023	41.04	8,800	41.04	41.13	39.88	0	0	0.0
07/02/2023	41.04	18,100	40.99	41.58	40.77	100	0	0.0
06/02/2023	40.99	600	40.77	41.04	39.79	0	0	0.0
03/02/2023	40.77	4,300	40.77	41.31	40.41	100	0	0.0
02/02/2023	40.77	2,200	40.59	40.77	40.59	1,500	0	0.1
01/02/2023	40.59	44,100	41.13	41.22	40.23	6,000	0	0.3
31/01/2023	41.13	10,000	41.13	41.13	41.13	3,300	0	0.2
30/01/2023	41.13	21,500	40.95	41.13	40.95	0	0	0.1
27/01/2023	40.95	19,200	40.41	41.58	40.86	0	0	0.1
19/01/2023	40.41	23,400	38.76	40.41	38.80	1,200	0	0.1
18/01/2023	38.76	2,300	38.58	38.89	38.76	1,400	0	0.1
17/01/2023	38.58	800	38.58	38.58	38.58	600	0	0.0
16/01/2023	38.58	200	38.89	38.89	37.73	0	0	0.3
13/01/2023	38.89	8,000	38.27	38.89	38.45	5,800	0	0.3
12/01/2023	38.27	2,500	38.36	38.36	37.55	1,700	0	0.1
11/01/2023	38.36	9,100	37.46	38.63	37.55	5,400	0	0.2
10/01/2023	37.46	9,400	37.11	37.46	37.11	8,500	0	0.4
09/01/2023	37.11	2,400	37.46	38.00	37.11	1,100	0	0.0
06/01/2023	37.46	1,700	37.15	37.51	37.15	0	0	0.2
05/01/2023	37.15	900	37.37	37.37	37.11	0	0	0.2
04/01/2023	37.37	2,600	37.46	37.46	37.06	0	0	0.2
03/01/2023	37.46	15,400	36.75	37.46	36.66	5,100	0	0.2
30/12/2022	36.75	2,100	36.84	36.84	36.30	1,900	2,000	-0.0
29/12/2022	36.84	5,000	36.93	36.93	36.39	4,300	0	0.2
28/12/2022	36.93	17,000	36.48	36.93	36.48	14,300	0	0.6
27/12/2022	36.48	27,600	35.81	36.57	35.81	5,900	10,000	-0.2
26/12/2022	35.81	8,500	36.93	36.93	35.81	1,000	4,900	-0.2
23/12/2022	36.93	1,500	37.02	37.02	36.66	0	100	-0.0
22/12/2022	37.02	3,000	37.19	37.19	36.12	0	0	0.0

Page:
<<
7
8
9
>>

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