Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2007	28.73	3,740	28.73	28.73	28.73	3,640	0	0
19/12/2007	28.73	20,260	27.53	28.73	28.73	14,860	0	0
18/12/2007	27.53	13,200	28.04	28.04	27.53	0	0	0
17/12/2007	28.04	22,290	27.18	28.39	28.04	18,830	0	0
14/12/2007	27.18	13,320	27.53	28.39	27.18	10,800	3,640	0
13/12/2007	27.53	17,540	27.70	27.70	27.53	300	14,860	0
12/12/2007	27.70	3,920	27.70	27.87	27.18	0	0	0
11/12/2007	27.70	21,740	27.87	27.87	27.70	0	18,830	0
10/12/2007	27.87	13,930	28.22	28.73	27.87	0	10,800	0
07/12/2007	28.22	6,250	28.39	28.39	28.04	0	300	0
06/12/2007	28.39	3,220	28.39	28.39	27.70	1,000	0	0
05/12/2007	28.39	12,710	28.39	28.39	28.39	0	0	0
04/12/2007	28.39	5,970	28.22	28.56	28.39	0	0	0
03/12/2007	28.22	1,720	28.04	28.22	28.04	0	0	0
30/11/2007	28.04	9,000	27.53	28.04	27.53	0	1,000	0
29/11/2007	27.53	3,270	28.39	28.39	27.53	1,300	0	0
28/11/2007	28.39	900	28.73	28.73	28.22	0	0	0
27/11/2007	28.73	8,710	28.39	28.73	28.39	0	0	0
26/11/2007	28.39	8,700	27.53	28.39	28.22	1,800	0	0
23/11/2007	27.53	4,170	27.18	28.04	26.84	0	1,300	0
22/11/2007	27.18	9,020	27.18	27.18	26.84	0	0	0
21/11/2007	27.18	7,200	27.87	27.87	27.18	0	0	0
20/11/2007	27.87	2,670	28.22	28.22	27.87	0	1,800	0
19/11/2007	28.22	3,090	28.22	28.39	28.04	0	0	0
16/11/2007	28.22	3,080	27.70	28.22	27.70	0	0	0
15/11/2007	27.70	2,520	28.39	28.73	27.70	0	0	0
14/11/2007	28.39	4,930	27.87	29.25	28.39	0	0	0
13/11/2007	27.87	3,380	29.25	29.25	27.87	0	0	0
12/11/2007	29.25	14,150	27.87	29.25	28.22	0	0	0
09/11/2007	27.87	4,240	28.39	28.39	27.87	1,000	0	0
08/11/2007	28.39	11,830	29.25	29.25	27.87	0	0	0
07/11/2007	29.25	13,550	28.39	29.59	29.08	10,110	0	0
06/11/2007	28.39	21,320	29.25	29.25	28.39	10,000	0	0
05/11/2007	29.25	11,790	30.11	30.45	29.25	0	0	0
02/11/2007	30.11	42,420	30.45	31.48	30.11	2,990	1,000	0
01/11/2007	30.45	30,770	29.25	30.45	29.25	7,210	10,110	0
31/10/2007	29.25	39,650	27.87	29.25	28.22	6,320	10,000	0
30/10/2007	27.87	11,160	28.22	28.22	27.87	0	0	0
29/10/2007	28.22	12,500	28.04	29.25	28.22	9,220	200	0
26/10/2007	28.04	20,130	28.73	28.90	27.87	500	10,000	0
25/10/2007	28.73	14,410	28.73	28.90	28.56	0	6,320	0
24/10/2007	28.73	35,810	28.22	29.25	28.39	30,550	0	0
23/10/2007	28.22	29,400	28.22	29.42	28.22	15,000	9,220	0
22/10/2007	28.22	8,470	28.39	28.39	27.87	0	500	0
19/10/2007	28.39	28,680	28.39	28.56	28.39	2,000	0	0
18/10/2007	28.39	74,970	27.53	28.39	27.53	34,700	30,550	0
17/10/2007	27.53	35,220	27.18	27.53	26.67	18,790	0	0
16/10/2007	27.18	42,570	26.67	27.18	26.67	29,240	0	0
15/10/2007	26.67	34,700	26.84	27.18	26.67	25,200	2,000	0
12/10/2007	26.84	17,610	26.67	26.84	26.15	5,000	1,500	0
11/10/2007	26.67	4,790	26.84	26.84	26.49	0	0	0
10/10/2007	26.84	12,690	26.67	26.84	25.81	9,690	1,500	0
09/10/2007	26.67	4,930	26.49	26.84	26.49	2,580	500	0
08/10/2007	26.49	11,820	26.84	26.84	26.32	9,020	0	0
05/10/2007	26.84	7,270	27.18	27.18	26.67	0	0	0
04/10/2007	27.18	28,850	26.67	27.53	27.01	17,870	0	0
03/10/2007	26.67	5,710	27.53	27.53	26.67	200	0	0
02/10/2007: Cổ tức tiền mặt tỉ lệ: 8%
02/10/2007	27.53	76,430	26.36	27.53	26.49	54,420	5,000	0
01/10/2007	26.36	43,950	25.16	26.36	25.16	31,130	0	0
28/09/2007	25.16	21,830	25.16	25.67	24.99	4,140	0	0
27/09/2007	25.16	20,100	25.33	25.33	24.99	3,390	1,000	0
26/09/2007	25.33	33,460	25.33	25.67	25.16	5,870	0	0
25/09/2007	25.33	16,170	25.33	25.67	25.16	750	0	0
24/09/2007	25.33	12,910	25.50	25.67	25.33	50	0	0
21/09/2007	25.50	29,270	25.67	25.67	25.50	22,460	0	0
20/09/2007	25.67	41,380	25.67	25.67	25.33	33,550	0	0
19/09/2007	25.67	36,570	24.99	25.67	24.99	27,790	0	0
18/09/2007	24.99	23,050	25.67	25.67	24.82	0	0	0
17/09/2007	25.67	2,880	25.67	26.01	25.33	700	100	0
14/09/2007	25.67	8,130	25.33	25.67	25.33	700	0	0
13/09/2007	25.33	10,440	25.67	25.67	25.16	100	0	0
12/09/2007	25.67	15,250	25.16	25.67	25.16	500	300	0
11/09/2007	25.16	14,410	25.84	26.01	25.16	0	0	0
10/09/2007	25.84	13,270	26.87	26.87	25.84	1,100	0	0
07/09/2007	26.87	17,600	27.38	27.38	26.87	500	0	0
06/09/2007	27.38	12,740	27.73	27.73	27.21	670	5,000	0
05/09/2007	27.73	49,890	27.73	27.73	27.38	28,670	0	0
04/09/2007	27.73	92,130	26.53	27.73	26.53	75,000	10,000	0
31/08/2007	26.53	81,700	26.36	26.70	26.36	61,620	7,000	0
30/08/2007	26.36	47,190	26.53	26.53	25.84	0	2,300	0
29/08/2007	26.53	76,970	26.01	26.53	25.50	31,500	0	0
28/08/2007	26.01	148,190	24.82	26.01	23.79	134,010	0	0
27/08/2007	24.82	69,580	24.65	25.67	24.82	8,380	0	0
24/08/2007	24.65	174,900	23.62	24.65	23.96	156,840	450	0
23/08/2007	23.62	111,030	22.59	23.62	22.59	102,830	7,100	0
22/08/2007	22.59	48,930	22.59	22.76	22.42	46,900	0	0
21/08/2007	22.59	28,280	22.59	22.59	22.25	20,000	0	0
20/08/2007	22.59	56,220	21.74	22.59	21.74	45,840	0	0
17/08/2007	21.74	21,050	21.74	21.74	21.74	10,960	0	0
16/08/2007	21.74	9,770	22.08	22.08	21.74	1,400	0	0
15/08/2007	22.08	5,450	22.25	22.25	21.91	330	10	0
14/08/2007	22.25	33,890	22.08	22.59	22.08	10,360	0	0
13/08/2007	22.08	44,110	22.42	22.42	21.74	41,700	0	0
10/08/2007	22.42	36,560	22.25	22.59	22.08	33,470	0	0
09/08/2007	22.25	35,680	22.25	22.25	21.91	13,680	0	0
08/08/2007	22.25	9,690	21.22	22.25	21.39	50	0	0
07/08/2007	21.22	44,200	21.22	21.22	20.88	880	0	0
06/08/2007	21.22	18,210	21.56	21.56	21.22	1,020	0	0
03/08/2007	21.56	31,910	22.25	22.25	21.56	25,100	0	0
02/08/2007	22.25	31,670	22.08	22.25	21.91	26,990	0	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 (2026-09-07)	-2.01	-3.50%	13,200	-300	0.0	54.50 58.50 56.10
2 tháng (2026-08-06)	-0.28	-0.51%	25,100	-300	0.0	54.43 58.50 56.10
3 tháng (2026-07-07)	-0.28	-0.51%	43,000	-6,500	-0.3	52.23 58.50 56.10
6 tháng (2026-04-08)	-2.68	-4.62%	69,700	-6,600	-0.3	52.23 58.50 56.10
12 tháng (2025-10-10)	-2.58	-4.46%	206,200	-10,500	-0.6	52.23 60.37 56.10
24 tháng (2024-10-15)	-6.45	-10.45%	1,693,500	47,287	2.7	49.59 76.50 56.10
36 tháng (2023-10-23)	-3.36	-5.73%	2,589,900	-68,863	-3.7	48.88 76.50 56.10
60 tháng (2021-11-01)	9.07	19.62%	11,994,000	627,334	41.3	34.32 76.50 56.10

CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

THỐNG KÊ GIAO DỊCH