Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/01/2008	28.04	20,500	28.04	28.22	28.04	0	0	0
16/01/2008	28.04	23,250	26.84	28.04	27.53	20,000	19,880	0
15/01/2008	26.84	1,540	28.04	28.04	26.84	0	0	0
14/01/2008	28.04	8,710	27.53	28.04	28.04	0	610	0
11/01/2008	27.53	90,760	27.35	27.87	27.35	0	90,390	0
10/01/2008	27.35	63,020	27.87	28.22	27.35	2,000	60,000	0
09/01/2008	27.87	73,200	28.04	28.39	27.87	23,000	61,000	0
08/01/2008	28.04	9,980	27.35	28.56	27.53	9,880	4,750	0
07/01/2008	27.35	44,420	28.73	28.73	27.35	1,000	44,420	0
04/01/2008	28.73	64,730	28.56	28.90	28.22	13,620	41,760	0
03/01/2008	28.56	64,530	28.04	28.73	28.04	26,400	33,150	0
02/01/2008	28.04	2,600	28.04	28.04	28.04	0	0	0
28/12/2007	28.04	27,920	27.87	28.90	28.04	25,320	12,050	0
27/12/2007	27.87	68,850	27.87	28.04	27.87	0	62,000	0
26/12/2007	27.87	29,780	27.87	28.04	27.87	0	26,950	0
25/12/2007	27.87	2,710	27.87	27.87	27.87	0	0	0
24/12/2007	27.87	25,950	28.04	28.04	27.87	0	25,320	0
21/12/2007	28.04	10,680	28.73	28.73	27.87	0	0	0
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

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 (2026-08-19)	-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