CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58.60
-1.20
(-2.01%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.90 1.53% 4,300 0 0
57
59.80
58.60
2 tháng
(2026-04-13) 		-0.20 -0.33% 18,100 100 0
57
60.40
58.60
3 tháng
(2026-03-16) 		-0.20 -0.33% 43,200 -300 -0.0
56.60
60.70
58.60
6 tháng
(2025-12-15) 		1.80 3.10% 104,400 -3,300 -0.2
56.60
63
58.60
12 tháng
(2025-06-17) 		-0.70 -1.15% 477,400 -25,400 -1.6
56.60
63
58.60
24 tháng
(2024-06-24) 		1.84 3.17% 1,872,100 56,098 2.4
51.74
79.83
58.60
36 tháng
(2023-06-28) 		6.51 12.22% 3,984,100 217,448 13.8
51.01
79.83
58.60
60 tháng
(2021-07-08) 		20.47 52.06% 16,827,800 85,745 11.0
35.81
79.83
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
39.79
 1,900 39.52 39.79 38.89 0 0 0.1
27/10/2022
39.52
 2,600 39.52 39.79 39.52 2,000 0 0.1
26/10/2022
39.52
 6,400 39.56 39.56 38.00 0 0 0
25/10/2022
39.56
 7,100 39.61 39.70 38.45 0 2,000 -0.1
24/10/2022
39.61
 14,600 40.19 40.19 38.45 200 0 0.0
21/10/2022
40.19
 6,900 40.23 40.23 38.98 0 0 0
20/10/2022
40.23
 5,300 40.10 40.32 39.79 1,000 0 0.0
19/10/2022
40.10
 1,900 40.10 40.64 39.34 0 0 0
18/10/2022
40.10
 7,800 38.71 40.15 38.63 0 0 -0.1
17/10/2022
38.71
 5,900 39.34 39.34 38.45 100 1,400 -0.1
14/10/2022
39.34
 2,200 38.89 39.70 37.73 0 0 0.0
13/10/2022
38.89
 6,200 38.89 40.23 38.45 0 0 0.0
12/10/2022
38.89
 12,100 38.80 39.07 38.63 0 0 0.0
11/10/2022
38.80
 15,000 38.98 39.30 38.00 0 0 0.0
10/10/2022
38.98
 11,200 38.63 38.98 37.28 0 0 0.0
07/10/2022
38.63
 21,000 40.23 40.23 38.45 1,100 0 0.0
06/10/2022
40.23
 24,400 40.23 40.23 39.70 0 0 -0.0
05/10/2022
40.23
 500 39.79 40.50 40.23 0 5 -0.0
04/10/2022
39.79
 22,500 40.73 40.73 39.79 0 0 0.0
03/10/2022
40.73
 11,200 40.73 40.73 38.09 0 0 0.0
30/09/2022
40.73
 2,000 41.04 41.13 40.73 0 0 0.0
29/09/2022
41.04
 5,600 41.13 42.29 40.86 100 0 0.0
28/09/2022
41.13
 3,700 42.47 42.47 41.13 0 0 -0.0
27/09/2022
42.47
 2,200 42.60 42.65 41.58 43 600 -0.0
26/09/2022
42.60
 13,100 43.10 43.10 41.58 0 0 0.0
23/09/2022
43.10
 1,100 43.10 43.10 42.47 200 0 0.0
22/09/2022
43.10
 5,000 43.14 43.14 42.02 100 0 0.0
21/09/2022
43.14
 3,900 43.45 43.45 42.60 0 143 -0.0
20/09/2022
43.45
 1,600 43.72 43.72 42.83 0 0 -0.0
19/09/2022
43.72
 3,400 43.45 44.17 42.60 0 0 -0.0
16/09/2022
43.45
 8,900 43.63 43.63 42.74 0 10 -0.0
15/09/2022
43.63
 10,500 43.68 43.68 42.92 0 0 -0.1
14/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2022
43.68
 13,000 43.90 44.08 43.36 0 0 -0.1
13/09/2022
43.90
 14,100 43.82 43.90 43.56 1,600 1,500 -0.1
12/09/2022
43.82
 8,900 43.82 44.24 43.65 0 170 0.0
09/09/2022
43.82
 1,900 43.65 43.90 43.14 0 0 0.0
08/09/2022
43.65
 3,000 43.39 43.73 43.39 0 0 0.0
07/09/2022
43.39
 15,600 43.82 43.82 43.39 0 0 0.0
06/09/2022
43.82
 13,700 43.39 43.82 43.48 100 0 0.0
05/09/2022
43.39
 16,200 43.39 43.90 43.39 200 0 0.0
31/08/2022
43.39
 17,500 42.71 43.56 42.97 0 0 0.1
30/08/2022
42.71
 8,900 42.80 42.80 42.62 0 0 0.1
29/08/2022
42.80
 3,500 42.97 42.97 42.80 1,000 0 0.1
26/08/2022
42.97
 3,000 43.56 43.56 42.80 0 0 -1.7
25/08/2022
43.56
 33,500 43.73 43.73 42.54 100 32,500 -1.7
24/08/2022
43.73
 3,700 43.56 43.90 43.31 0 0 0.1
23/08/2022
43.56
 4,900 43.39 43.65 43.22 1,300 0 0.1
22/08/2022
43.39
 3,800 43.48 43.65 43.22 2,100 500 0.1
19/08/2022
43.48
 4,200 43.99 43.99 43.39 0 0 0.3
18/08/2022
43.99
 2,200 43.82 43.99 43.31 0 0 0.3
17/08/2022
43.82
 10,400 44.07 44.07 43.65 0 0 0.3
16/08/2022
44.07
 33,200 43.90 44.16 43.56 5,800 300 0.3
15/08/2022
43.90
 5,700 43.56 43.90 42.97 0 300 -0.0
12/08/2022
43.56
 13,000 43.65 43.65 42.62 0 0 0.0
11/08/2022
43.65
 6,400 43.65 43.73 42.62 0 0 0.0
10/08/2022
43.65
 13,300 43.73 43.73 42.97 0 0 0.0
09/08/2022
43.73
 15,700 43.31 43.90 43.14 0 0 0.0
08/08/2022
43.31
 4,400 43.05 43.31 42.54 0 0 0.0
05/08/2022
43.05
 11,600 43.39 43.39 42.37 600 0 0.0
04/08/2022
43.39
 1,800 43.39 43.39 43.39 0 0 0.0
03/08/2022
43.39
 2,600 43.31 43.39 42.80 0 0 0.0
02/08/2022
43.31
 27,000 43.56 43.56 42.80 0 0 0.0
01/08/2022
43.56
 6,400 43.39 43.56 43.05 0 0 0.0
29/07/2022
43.39
 100 43.39 43.39 43.39 0 0 0.0
28/07/2022
43.39
 3,800 43.73 43.73 42.71 0 0 0.0
27/07/2022
43.73
 100 43.90 43.90 43.73 0 0 0.0
26/07/2022
43.90
 11,400 42.62 43.90 42.54 0 0 0.0
25/07/2022
42.62
 5,300 43.31 43.31 42.54 0 0 0.0
22/07/2022
43.31
 8,800 43.14 43.99 42.88 0 0 0.0
21/07/2022
43.14
 2,700 42.97 43.22 42.97 0 100 -0.0
20/07/2022
42.97
 4,800 42.97 43.39 42.20 500 0 0.0
19/07/2022
42.97
 2,100 43.73 43.73 42.88 600 0 0.0
18/07/2022
43.73
 1,200 43.99 43.99 42.62 600 0 0.0
15/07/2022
43.99
 3,400 43.22 44.07 43.99 0 0 0.0
14/07/2022
43.22
 7,300 43.22 43.31 42.20 300 0 0.0
13/07/2022
43.22
 1,300 43.65 43.65 42.80 100 0 0.0
12/07/2022
43.65
 0 43.65 43.65 43.65 0 0 0.0
11/07/2022
43.65
 3,100 43.48 43.99 42.54 700 200 0.0
08/07/2022
43.48
 14,100 43.82 43.82 42.54 200 0 0.0
07/07/2022
43.82
 5,900 43.31 43.82 43.31 2,500 0 0.1
06/07/2022
43.31
 12,000 43.31 43.39 42.62 0 0 0.1
05/07/2022
43.31
 4,200 43.31 43.31 42.54 0 0 0.1
04/07/2022
43.31
 5,800 42.97 43.31 42.28 0 0 0.1
01/07/2022
42.97
 17,000 42.97 43.39 42.24 2,300 0 0.1
30/06/2022
42.97
 4,300 43.82 43.82 42.97 0 0 0.1
29/06/2022
43.82
 18,700 43.56 43.82 42.11 0 0 0
28/06/2022
43.56
 20,100 42.97 43.56 43.14 1,000 0 0.1
27/06/2022
42.97
 44,600 42.11 42.97 42.11 0 0 0
24/06/2022
42.11
 21,900 42.11 42.54 42.11 0 0 -0.0
23/06/2022
42.11
 36,400 42.20 42.20 42.03 0 0 -0.0
22/06/2022
42.20
 5,500 42.28 42.41 40.92 0 0 -0.0
21/06/2022
42.28
 3,600 42.37 42.37 41.09 0 0 -0.0
20/06/2022
42.37
 8,500 42.54 42.54 40.92 0 0 0
17/06/2022
42.54
 14,400 42.97 42.97 41.69 0 100 -0.0
16/06/2022
42.97
 9,700 42.88 43.05 41.94 200 0 0.0
15/06/2022
42.88
 5,300 43.31 43.31 41.82 0 0 0.2
14/06/2022
43.31
 17,900 43.05 43.39 41.69 0 0 0.2
13/06/2022
43.05
 18,600 43.73 43.73 42.20 0 0 0.2
10/06/2022
43.73
 9,400 43.65 44.75 43.73 3,800 0 0.2
09/06/2022
43.65
 36,800 42.54 44.58 42.80 16,700 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |