Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2008	28.56	10,840	30.05	30.24	28.56	90	10,530	0
21/01/2008	30.05	800	30.43	30.43	30.05	800	0	0
18/01/2008	30.43	10,310	30.43	30.80	29.49	10,000	7,860	0
17/01/2008	30.43	20,500	30.43	30.61	30.43	0	0	0
16/01/2008	30.43	23,250	29.12	30.43	29.87	20,000	19,880	0
15/01/2008	29.12	1,540	30.43	30.43	29.12	0	0	0
14/01/2008	30.43	8,710	29.87	30.43	30.43	0	610	0
11/01/2008	29.87	90,760	29.68	30.24	29.68	0	90,390	0
10/01/2008	29.68	63,020	30.24	30.61	29.68	2,000	60,000	0
09/01/2008	30.24	73,200	30.43	30.80	30.24	23,000	61,000	0
08/01/2008	30.43	9,980	29.68	30.99	29.87	9,880	4,750	0
07/01/2008	29.68	44,420	31.17	31.17	29.68	1,000	44,420	0
04/01/2008	31.17	64,730	30.99	31.36	30.61	13,620	41,760	0
03/01/2008	30.99	64,530	30.43	31.17	30.43	26,400	33,150	0
02/01/2008	30.43	2,600	30.43	30.43	30.43	0	0	0
28/12/2007	30.43	27,920	30.24	31.36	30.43	25,320	12,050	0
27/12/2007	30.24	68,850	30.24	30.43	30.24	0	62,000	0
26/12/2007	30.24	29,780	30.24	30.43	30.24	0	26,950	0
25/12/2007	30.24	2,710	30.24	30.24	30.24	0	0	0
24/12/2007	30.24	25,950	30.43	30.43	30.24	0	25,320	0
21/12/2007	30.43	10,680	31.17	31.17	30.24	0	0	0
20/12/2007	31.17	3,740	31.17	31.17	31.17	3,640	0	0
19/12/2007	31.17	20,260	29.87	31.17	31.17	14,860	0	0
18/12/2007	29.87	13,200	30.43	30.43	29.87	0	0	0
17/12/2007	30.43	22,290	29.49	30.80	30.43	18,830	0	0
14/12/2007	29.49	13,320	29.87	30.80	29.49	10,800	3,640	0
13/12/2007	29.87	17,540	30.05	30.05	29.87	300	14,860	0
12/12/2007	30.05	3,920	30.05	30.24	29.49	0	0	0
11/12/2007	30.05	21,740	30.24	30.24	30.05	0	18,830	0
10/12/2007	30.24	13,930	30.61	31.17	30.24	0	10,800	0
07/12/2007	30.61	6,250	30.80	30.80	30.43	0	300	0
06/12/2007	30.80	3,220	30.80	30.80	30.05	1,000	0	0
05/12/2007	30.80	12,710	30.80	30.80	30.80	0	0	0
04/12/2007	30.80	5,970	30.61	30.99	30.80	0	0	0
03/12/2007	30.61	1,720	30.43	30.61	30.43	0	0	0
30/11/2007	30.43	9,000	29.87	30.43	29.87	0	1,000	0
29/11/2007	29.87	3,270	30.80	30.80	29.87	1,300	0	0
28/11/2007	30.80	900	31.17	31.17	30.61	0	0	0
27/11/2007	31.17	8,710	30.80	31.17	30.80	0	0	0
26/11/2007	30.80	8,700	29.87	30.80	30.61	1,800	0	0
23/11/2007	29.87	4,170	29.49	30.43	29.12	0	1,300	0
22/11/2007	29.49	9,020	29.49	29.49	29.12	0	0	0
21/11/2007	29.49	7,200	30.24	30.24	29.49	0	0	0
20/11/2007	30.24	2,670	30.61	30.61	30.24	0	1,800	0
19/11/2007	30.61	3,090	30.61	30.80	30.43	0	0	0
16/11/2007	30.61	3,080	30.05	30.61	30.05	0	0	0
15/11/2007	30.05	2,520	30.80	31.17	30.05	0	0	0
14/11/2007	30.80	4,930	30.24	31.73	30.80	0	0	0
13/11/2007	30.24	3,380	31.73	31.73	30.24	0	0	0
12/11/2007	31.73	14,150	30.24	31.73	30.61	0	0	0
09/11/2007	30.24	4,240	30.80	30.80	30.24	1,000	0	0
08/11/2007	30.80	11,830	31.73	31.73	30.24	0	0	0
07/11/2007	31.73	13,550	30.80	32.11	31.55	10,110	0	0
06/11/2007	30.80	21,320	31.73	31.73	30.80	10,000	0	0
05/11/2007	31.73	11,790	32.67	33.04	31.73	0	0	0
02/11/2007	32.67	42,420	33.04	34.16	32.67	2,990	1,000	0
01/11/2007	33.04	30,770	31.73	33.04	31.73	7,210	10,110	0
31/10/2007	31.73	39,650	30.24	31.73	30.61	6,320	10,000	0
30/10/2007	30.24	11,160	30.61	30.61	30.24	0	0	0
29/10/2007	30.61	12,500	30.43	31.73	30.61	9,220	200	0
26/10/2007	30.43	20,130	31.17	31.36	30.24	500	10,000	0
25/10/2007	31.17	14,410	31.17	31.36	30.99	0	6,320	0
24/10/2007	31.17	35,810	30.61	31.73	30.80	30,550	0	0
23/10/2007	30.61	29,400	30.61	31.92	30.61	15,000	9,220	0
22/10/2007	30.61	8,470	30.80	30.80	30.24	0	500	0
19/10/2007	30.80	28,680	30.80	30.99	30.80	2,000	0	0
18/10/2007	30.80	74,970	29.87	30.80	29.87	34,700	30,550	0
17/10/2007	29.87	35,220	29.49	29.87	28.93	18,790	0	0
16/10/2007	29.49	42,570	28.93	29.49	28.93	29,240	0	0
15/10/2007	28.93	34,700	29.12	29.49	28.93	25,200	2,000	0
12/10/2007	29.12	17,610	28.93	29.12	28.37	5,000	1,500	0
11/10/2007	28.93	4,790	29.12	29.12	28.75	0	0	0
10/10/2007	29.12	12,690	28.93	29.12	28.00	9,690	1,500	0
09/10/2007	28.93	4,930	28.75	29.12	28.75	2,580	500	0
08/10/2007	28.75	11,820	29.12	29.12	28.56	9,020	0	0
05/10/2007	29.12	7,270	29.49	29.49	28.93	0	0	0
04/10/2007	29.49	28,850	28.93	29.87	29.31	17,870	0	0
03/10/2007	28.93	5,710	29.87	29.87	28.93	200	0	0
02/10/2007: Cổ tức tiền mặt tỉ lệ: 8%
02/10/2007	29.87	76,430	28.60	29.87	28.75	54,420	5,000	0
01/10/2007	28.60	43,950	27.30	28.60	27.30	31,130	0	0
28/09/2007	27.30	21,830	27.30	27.85	27.11	4,140	0	0
27/09/2007	27.30	20,100	27.48	27.48	27.11	3,390	1,000	0
26/09/2007	27.48	33,460	27.48	27.85	27.30	5,870	0	0
25/09/2007	27.48	16,170	27.48	27.85	27.30	750	0	0
24/09/2007	27.48	12,910	27.67	27.85	27.48	50	0	0
21/09/2007	27.67	29,270	27.85	27.85	27.67	22,460	0	0
20/09/2007	27.85	41,380	27.85	27.85	27.48	33,550	0	0
19/09/2007	27.85	36,570	27.11	27.85	27.11	27,790	0	0
18/09/2007	27.11	23,050	27.85	27.85	26.92	0	0	0
17/09/2007	27.85	2,880	27.85	28.22	27.48	700	100	0
14/09/2007	27.85	8,130	27.48	27.85	27.48	700	0	0
13/09/2007	27.48	10,440	27.85	27.85	27.30	100	0	0
12/09/2007	27.85	15,250	27.30	27.85	27.30	500	300	0
11/09/2007	27.30	14,410	28.04	28.22	27.30	0	0	0
10/09/2007	28.04	13,270	29.15	29.15	28.04	1,100	0	0
07/09/2007	29.15	17,600	29.71	29.71	29.15	500	0	0
06/09/2007	29.71	12,740	30.08	30.08	29.52	670	5,000	0
05/09/2007	30.08	49,890	30.08	30.08	29.71	28,670	0	0
04/09/2007	30.08	92,130	28.78	30.08	28.78	75,000	10,000	0
31/08/2007	28.78	81,700	28.60	28.97	28.60	61,620	7,000	0

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.40	0.61%	9,600	411	0.0	64 67 64
2 tháng (2024-09-23)	-0.50	-0.75%	38,800	7,011	0.5	64 71 64
3 tháng (2024-08-26)	-0.64	-0.96%	86,400	21,111	1.4	64 71 64
6 tháng (2024-05-27)	3.32	5.30%	296,800	7,511	0.6	59.69 71 64
12 tháng (2023-11-28)	9.49	16.82%	781,200	-66,439	-3.6	53.04 71 64
24 tháng (2022-12-05)	26.20	66.01%	4,186,200	504,803	32.8	37.23 71 64
36 tháng (2021-12-08)	18.13	37.96%	8,896,700	540,358	36.2	37.23 71 64
60 tháng (2019-12-19)	9.07	15.95%	44,267,400	-2,380,392	-103.9	34.28 71 64

CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

THỐNG KÊ GIAO DỊCH