Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	55.58	2,200	55.68	55.68	55.58	0	0	0
11/12/2025	56.06	100	56.06	56.06	56.06	0	0	0
10/12/2025	55.58	2,900	56.06	56.06	55.58	0	0	0
09/12/2025	56.16	900	56.16	56.16	56.16	0	0	0
08/12/2025	56.92	0	56.92	56.92	56.92	0	0	0
05/12/2025	56.92	1,300	56.54	56.92	56.54	0	0	0
04/12/2025	57.02	1,700	56.35	57.02	56.25	0	0	0
03/12/2025	57.02	200	57.02	57.02	57.02	0	0	0
02/12/2025	57.50	0	57.50	57.50	57.50	0	0	0
01/12/2025	57.50	0	57.50	57.50	57.50	0	0	0
28/11/2025	57.50	100	57.50	57.50	57.50	0	0	0
27/11/2025	56.06	0	56.06	56.06	56.06	0	0	0
26/11/2025	56.06	0	56.06	56.06	56.06	0	0	0
25/11/2025	56.06	0	56.06	56.06	56.06	0	0	0
24/11/2025	56.06	0	56.06	56.06	56.06	0	0	0
21/11/2025	56.06	500	56.54	56.54	56.06	0	0	0
20/11/2025	56.64	700	56.64	56.64	56.64	0	0	0
19/11/2025	56.64	100	56.64	56.64	56.64	0	100	-0.0
18/11/2025	57.02	0	57.02	57.02	57.02	0	0	0
17/11/2025	57.02	0	57.02	57.02	57.02	0	0	0
14/11/2025	57.02	700	56.54	57.02	56.54	0	0	0
13/11/2025	58.17	1,000	58.27	58.27	56.64	0	0	0
12/11/2025	56.92	200	56.92	56.92	56.92	0	0	0
11/11/2025	56.64	600	56.54	56.64	56.54	0	0	0
10/11/2025	57.50	0	57.50	57.50	57.50	0	0	0
07/11/2025	57.50	0	57.50	57.50	57.50	0	0	0
06/11/2025	57.50	0	57.50	57.50	57.50	0	0	0
05/11/2025	57.50	8,500	57.12	58.27	57.12	0	0	0
04/11/2025	57.02	400	57.02	57.02	57.02	0	0	0
03/11/2025	57.50	600	57.50	57.50	57.50	0	0	0
31/10/2025	57.50	1,300	57.50	57.50	57.50	0	0	0
30/10/2025	57.50	600	56.06	57.50	56.06	0	0	0
29/10/2025	57.50	500	57.50	57.50	57.50	0	200	-0.0
28/10/2025	58.27	0	58.27	58.27	58.27	0	0	0
27/10/2025	58.27	1,800	56.54	58.27	55.77	0	1,000	-0.1
24/10/2025	57.50	2,000	57.50	57.50	57.50	0	0	0
23/10/2025	57.50	1,100	57.50	57.50	57.50	1,000	0	0.1
22/10/2025	57.50	0	57.50	57.50	57.50	0	0	0
21/10/2025	57.50	8,000	57.50	57.50	57.50	0	0	0
20/10/2025	57.50	8,500	57.50	57.60	57.50	0	0	0
17/10/2025	57.60	2,500	59.03	59.03	57.50	400	100	0.0
16/10/2025	59.13	0	59.13	59.13	59.13	0	0	0
15/10/2025	59.13	1,800	59.03	59.13	58.84	0	500	-0.0
14/10/2025	57.60	1,200	57.50	57.60	57.50	0	0	0
13/10/2025	57.88	100	57.88	57.88	57.88	0	0	0
10/10/2025	57.88	200	59.42	59.42	57.88	0	0	0
09/10/2025	57.98	700	57.88	57.98	57.88	0	0	0
08/10/2025	58.75	0	58.75	58.75	58.75	0	0	0
07/10/2025	58.75	200	58.75	58.75	58.75	0	0	0
06/10/2025	58.46	8,500	58.55	58.55	57.79	0	0	0
03/10/2025	58.65	300	58.65	58.65	58.65	0	0	0
02/10/2025	58.36	600	58.46	58.46	58.36	0	0	0
01/10/2025	58.36	100	58.36	58.36	58.36	0	0	0
30/09/2025	58.07	300	58.07	58.07	58.07	0	0	0
29/09/2025	58.07	1,100	58.07	58.07	58.07	100	0	0.0
26/09/2025	58.07	700	58.07	58.07	58.07	0	0	0
25/09/2025	58.07	300	59.32	59.32	58.07	0	0	0
24/09/2025	58.46	2,300	58.46	58.46	58.46	0	0	0
23/09/2025	58.46	8,900	58.27	58.46	57.98	100	500	-0.0
22/09/2025	58.27	1,400	58.36	58.36	58.27	0	0	0
19/09/2025	58.46	10,000	58.46	58.46	58.46	0	0	0
18/09/2025	58.46	5,300	59.22	59.22	58.46	0	0	0
17/09/2025	58.75	1,600	58.27	58.75	58.27	0	0	0
16/09/2025	58.75	300	58.75	58.75	58.75	0	0	0
15/09/2025	58.75	4,000	58.36	58.75	58.36	0	0	0
12/09/2025	58.27	3,400	58.46	58.55	58.27	200	0	0.0
11/09/2025: Cổ tức tiền mặt tỉ lệ: 25%
11/09/2025	58.55	4,600	59.03	59.42	58.55	0	100	-0.0
10/09/2025	60.28	12,000	58.90	60.37	58.90	100	0	0.0
09/09/2025	58.99	2,500	58.25	58.99	58.25	0	0	0
08/09/2025	58.99	6,500	59.36	59.36	58.99	100	0	0.0
05/09/2025	58.99	4,500	59.27	59.36	58.99	0	200	-0.0
04/09/2025	59.27	800	59.08	59.27	59.08	0	0	0
03/09/2025	58.90	800	59.08	59.08	58.90	0	0	0
02/09/2025	73.55	14,500	73.74	73.92	72.91	0	0	0
01/09/2025	72.72	1,800	70.88	72.72	70.79	0	0	0
29/08/2025	58.16	800	58.34	58.34	58.16	0	0	0
28/08/2025	59.27	1,000	58.99	59.27	58.99	0	0	0
27/08/2025	58.99	1,000	59.17	59.27	58.99	0	0	0
26/08/2025	58.16	100	58.16	58.16	58.16	0	0	0
25/08/2025	58.07	8,800	58.07	58.16	58.07	0	0	0
22/08/2025	58.16	5,300	58.99	59.27	58.16	0	0	0
21/08/2025	58.71	1,500	58.25	58.71	58.16	0	1,000	-0.1
20/08/2025	58.25	5,700	58.25	58.34	58.07	0	0	0
19/08/2025	58.25	2,600	58.34	58.34	58.25	0	400	-0.0
18/08/2025	58.53	1,500	58.53	58.53	58.34	0	0	0
15/08/2025	58.53	4,800	58.53	58.53	58.53	0	0	0
14/08/2025	58.53	5,200	58.44	58.99	58.44	400	0	0.0
13/08/2025	58.34	3,200	58.07	58.53	58.07	0	0	0
12/08/2025	57.70	2,600	58.07	58.07	57.61	0	500	-0.0
11/08/2025	57.61	5,800	57.98	58.07	57.61	0	0	0
08/08/2025	57.98	100	57.98	57.98	57.98	0	0	0
07/08/2025	58.07	5,700	57.79	58.07	57.61	0	0	0
06/08/2025	57.79	1,300	57.70	57.79	57.70	0	0	0
05/08/2025	57.61	14,100	57.88	58.25	57.61	0	100	-0.0
04/08/2025	57.79	4,100	57.88	57.88	57.61	0	0	0
01/08/2025	58.99	0	58.99	58.99	58.99	0	0	0
31/07/2025	58.99	11,700	57.70	58.99	57.61	0	0	0
30/07/2025	57.70	3,600	58.07	58.07	57.61	100	400	-0.0
29/07/2025	57.61	11,000	58.99	58.99	57.61	0	100	-0.0
28/07/2025	59.36	2,900	59.45	59.45	59.36	0	0	0

Page:
<<
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 (2026-08-19)	-1.95	-3.45%	19,900	-100	-0.0	54.43 59.13 57.90
2 tháng (2026-07-20)	-0.12	-0.23%	32,200	-3,000	-0.2	52.23 59.13 57.90
3 tháng (2026-06-22)	-2.62	-4.58%	45,000	-6,200	-0.3	52.23 59.13 57.90
6 tháng (2026-03-23)	-0.12	-0.23%	83,300	-6,300	-0.3	52.23 59.13 57.90
12 tháng (2025-09-23)	-3.96	-6.77%	237,300	-9,700	-0.6	52.23 60.37 57.90
24 tháng (2024-09-30)	-8.18	-13.04%	1,787,800	55,587	3.3	49.59 76.50 57.90
36 tháng (2023-10-04)	-3.71	-6.38%	2,780,000	-106,113	-5.9	48.88 76.50 57.90
60 tháng (2021-10-14)	6.33	13.15%	12,714,100	582,684	39.0	34.32 76.50 57.90

CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

THỐNG KÊ GIAO DỊCH