Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	55.60	400	55.60	55.60	55.60	0	0	0
22/10/2026	55.60	3,800	56	56	55.60	0	100	0
21/10/2026	56	1,100	55.80	56	55.30	0	0	0
20/10/2026	55.90	100	55.90	55.90	55.90	0	0	0
19/10/2026	54.90	600	54.10	55	53.30	0	0	0
16/10/2026	54.10	300	54.10	54.10	54.10	0	0	0
15/10/2026	54	600	56.30	56.30	54	0	0	0
14/10/2026	53.60	300	53.60	53.60	53.60	0	300	0
13/10/2026	54	1,000	53.10	55	52.70	0	0	0
12/10/2026	56.50	100	56.50	56.50	56.50	0	0	0
09/10/2026	53.30	400	53.30	53.30	53.30	0	0	0
08/10/2026	53.30	7,900	53.30	53.30	53.10	0	0	0
07/10/2026	53.30	500	53.40	53.40	53.30	0	0	0
06/10/2026	53.50	3,200	54.10	54.10	53.50	0	0	0
05/10/2026	55.30	900	53.90	55.30	53.60	0	0	0
02/10/2026	54.80	600	55.80	55.80	54.80	0	100	0.0
01/10/2026	56.50	400	55.80	56.50	55.80	0	100	0.0
30/09/2026	57.20	0	57.20	57.20	57.20	0	0	0
29/09/2026	57.20	200	55.80	57.20	55.80	0	100	0.0
28/09/2026	57.50	100	57.50	57.50	57.50	0	0	0
25/09/2026	58	200	58	58	58	0	100	0.0
24/09/2026	55.30	0	55.30	55.30	55.30	0	0	0
23/09/2026	55.30	400	55.30	55.30	55.30	0	0	0
22/09/2026	58.50	2,200	58.40	58.50	58.40	0	0	0
21/09/2026	55.50	200	55.50	55.50	55.50	0	0	0
18/09/2026	57.90	300	58	58	57.90	0	0	0
17/09/2026	54.50	0	54.50	54.50	54.50	0	0	0
16/09/2026	54.50	2,700	55.50	55.50	54.50	0	0	0
15/09/2026	57.50	500	57.50	57.50	57.50	0	0	0
14/09/2026: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2026	58	1,100	57	58	54	100	0	0.0
11/09/2026	57.50	0	57.50	57.50	57.50	0	0	0
10/09/2026	57.50	2,800	57.12	57.50	57.12	0	0	0
09/09/2026	57.12	400	57.21	57.21	57.12	0	0	0
08/09/2026	57.21	100	57.21	57.21	57.21	0	0	0
07/09/2026	57.31	100	57.31	57.31	57.31	0	0	0
04/09/2026	57.02	0	57.02	57.02	57.02	0	0	0
03/09/2026	57.02	400	57.02	57.02	57.02	0	0	0
28/08/2026	57.21	400	57.50	57.50	57.21	0	0	0
27/08/2026	57.50	6,400	56.45	57.50	56.45	0	200	0.0
26/08/2026	54.43	200	54.53	54.53	54.43	0	0	0
25/08/2026	56.25	100	56.25	56.25	56.25	0	0	0
24/08/2026	56.25	200	56.25	56.25	56.25	0	0	0
21/08/2026	55.58	700	55.58	55.58	55.58	0	0	0
20/08/2026	56.45	0	56.45	56.45	56.45	0	0	0
19/08/2026	56.45	0	56.45	56.45	56.45	0	0	0
18/08/2026	56.45	0	56.45	56.45	56.45	0	0	0
17/08/2026	56.45	1,700	54.15	56.45	53.00	200	0	0.0
14/08/2026	55.10	200	55.10	55.10	55.10	0	0	0
13/08/2026	55.10	500	55.10	55.10	55.01	0	0	0
12/08/2026	54.82	0	54.82	54.82	54.82	0	0	0
11/08/2026	54.82	400	54.62	54.82	54.62	0	0	0
10/08/2026	56.25	700	56.73	56.73	56.25	0	0	0
07/08/2026	55.58	0	55.58	55.58	55.58	0	0	0
06/08/2026	55.58	0	55.58	55.58	55.58	0	0	0
05/08/2026	55.58	0	55.58	55.58	55.58	0	0	0
04/08/2026	55.58	100	55.58	55.58	55.58	0	0	0
03/08/2026	56.45	500	57.40	57.40	56.45	0	0	0
31/07/2026	54.53	0	54.53	54.53	54.53	0	0	0
30/07/2026	54.53	600	54.43	54.53	54.43	0	0	0
29/07/2026	54.53	100	54.53	54.53	54.53	0	0	0
28/07/2026	52.23	3,100	52.80	52.80	52.23	0	3,000	-0.2
27/07/2026	53.47	1,800	54.62	54.62	53.47	0	0	0
24/07/2026	55.39	100	55.39	55.39	55.39	0	0	0
23/07/2026	55.49	1,600	55.58	55.58	53.67	0	0	0
22/07/2026	56.16	0	56.16	56.16	56.16	0	0	0
21/07/2026	56.16	800	53.86	56.45	53.86	0	100	0.0
20/07/2026	54.62	100	54.62	54.62	54.62	0	0	0
17/07/2026	54.62	3,000	54.05	54.62	54.05	0	3,000	-0.2
16/07/2026	54.82	900	54.82	54.82	54.82	0	0	0
15/07/2026	54.91	1,500	54.91	54.91	54.91	0	0	0
14/07/2026	55.58	0	55.58	55.58	55.58	0	0	0
13/07/2026	55.58	1,500	55.58	55.58	54.82	0	0	0
10/07/2026	55.58	2,000	55.58	55.58	55.58	0	0	0
09/07/2026	55.58	0	55.58	55.58	55.58	0	0	0
08/07/2026	55.58	0	55.58	55.58	55.58	0	0	0
07/07/2026	55.58	200	56.54	56.54	55.58	0	100	0.0
06/07/2026	56.54	100	56.54	56.54	56.54	0	100	0.0
03/07/2026	56.54	0	56.54	56.54	56.54	0	0	0
02/07/2026	56.54	1,500	55.58	56.54	55.58	0	0	0
01/07/2026	56.54	0	56.54	56.54	56.54	0	0	0
30/06/2026	56.54	0	56.54	56.54	56.54	0	0	0
29/06/2026	56.54	200	57.40	57.40	56.54	0	0	0
26/06/2026	55.20	0	55.20	55.20	55.20	0	0	0
25/06/2026	55.20	1,100	55.30	55.30	55.20	0	0	0
24/06/2026	55.20	600	55.20	55.20	55.20	0	0	0
23/06/2026	55.20	100	55.20	55.20	55.20	0	0	0
22/06/2026	57.12	100	57.12	57.12	57.12	0	0	0
19/06/2026	55.20	0	55.20	55.20	55.20	0	0	0
18/06/2026	55.20	0	55.20	55.20	55.20	0	0	0
17/06/2026	55.20	1,100	55.30	55.30	55.20	0	0	0
16/06/2026	55.20	1,100	55.20	55.20	55.20	0	0	0
15/06/2026	56.16	100	56.16	56.16	56.16	0	0	0
12/06/2026	56.16	300	56.16	56.16	56.16	0	0	0
11/06/2026	57.31	0	57.31	57.31	57.31	0	0	0
10/06/2026	57.31	0	57.31	57.31	57.31	0	0	0
09/06/2026	57.31	0	57.31	57.31	57.31	0	0	0
08/06/2026	57.31	200	57.31	57.31	57.31	0	0	0
05/06/2026	56.92	0	56.92	56.92	56.92	0	0	0
04/06/2026	56.92	0	56.92	56.92	56.92	0	0	0
03/06/2026	56.92	0	56.92	56.92	56.92	0	0	0

Page:
1
2
3
>>

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 55.60
2 tháng (2026-08-06)	-0.28	-0.51%	25,100	-300	0.0	54.43 58.50 55.60
3 tháng (2026-07-07)	-0.28	-0.51%	43,000	-6,500	-0.3	52.23 58.50 55.60
6 tháng (2026-04-08)	-2.68	-4.62%	69,700	-6,600	-0.3	52.23 58.50 55.60
12 tháng (2025-10-10)	-2.58	-4.46%	206,200	-10,500	-0.6	52.23 60.37 55.60
24 tháng (2024-10-15)	-6.45	-10.45%	1,693,500	47,287	2.7	49.59 76.50 55.60
36 tháng (2023-10-23)	-3.36	-5.73%	2,589,900	-68,863	-3.7	48.88 76.50 55.60
60 tháng (2021-11-01)	9.07	19.62%	11,994,000	627,334	41.3	34.32 76.50 55.60

CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

THỐNG KÊ GIAO DỊCH