CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.90
2.40
(4.40%)
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
(2026-06-29) 		-4.50 -7.63% 18,400 -6,300 0
54.50
59
56.90
2 tháng
(2026-06-01) 		-4.90 -8.25% 23,300 -6,300 0
54.50
59.80
56.90
3 tháng
(2026-05-04) 		-4.10 -7% 31,800 -6,300 0
54.50
59.80
56.90
6 tháng
(2026-01-30) 		-7.20 -11.67% 91,600 -6,900 -0.0
54.50
63
56.90
12 tháng
(2025-08-04) 		-5.80 -9.62% 336,500 -11,900 -0.3
54.50
63
56.90
24 tháng
(2024-08-08) 		-10.23 -15.81% 1,749,700 67,498 3.5
51.74
79.83
56.90
36 tháng
(2023-08-14) 		-1.56 -2.78% 3,275,200 36,248 2.6
51.01
79.83
56.90
60 tháng
(2021-08-24) 		12.23 28.95% 15,812,200 192,145 16.5
35.81
79.83
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
36.66
 2,700 37.19 37.19 36.66 0 0 0.0
12/12/2022
37.19
 2,100 37.46 37.46 37.11 0 0 0.0
09/12/2022
37.46
 400 37.33 37.46 37.37 0 0 0.0
08/12/2022
37.33
 8,200 37.64 37.64 36.21 0 0 0.0
07/12/2022
37.64
 8,700 37.11 37.64 36.66 600 0 0.0
06/12/2022
37.11
 700 38.18 38.18 37.11 0 0 0.0
05/12/2022
38.18
 4,500 37.82 38.80 37.15 300 106 0.0
02/12/2022
37.82
 67,900 38.09 38.45 36.66 0 0 0.0
01/12/2022
38.09
 4,400 38.09 38.45 36.84 0 0 0.0
30/11/2022
38.09
 10,100 37.95 38.27 36.30 0 0 0.0
29/11/2022
37.95
 700 37.55 38.18 37.95 0 0 0.0
28/11/2022
37.55
 6,600 37.37 37.55 36.84 0 0 0.0
25/11/2022
37.37
 3,700 37.91 37.91 36.66 0 0 0.0
24/11/2022
37.91
 3,600 38.27 38.27 35.76 0 0 0.0
23/11/2022
38.27
 0 38.27 38.27 38.27 0 0 0.0
22/11/2022
38.27
 900 38.36 38.36 38.27 0 0 0.0
21/11/2022
38.36
 900 38.36 38.36 38.36 900 0 0.0
18/11/2022
38.36
 2,100 38.36 38.36 38.36 0 0 0.0
17/11/2022
38.36
 11,400 38.45 38.45 37.55 0 0 0.0
16/11/2022
38.45
 19,900 36.21 38.45 35.68 400 0 0.0
15/11/2022
36.21
 6,600 36.66 37.11 35.50 0 0 -0.0
14/11/2022
36.66
 1,800 37.82 39.16 36.66 0 0 -0.0
11/11/2022
37.82
 5,300 38.27 40.23 37.11 0 0 -0.0
10/11/2022
38.27
 3,100 38.45 38.45 37.19 0 0 -0.0
09/11/2022
38.45
 4,900 38.45 38.54 38.36 0 0 -0.0
08/11/2022
38.45
 10,200 38.89 38.89 38.31 0 60 -0.0
07/11/2022
38.89
 800 38.89 38.89 37.37 0 0 -0.2
04/11/2022
38.89
 8,900 39.16 39.16 38.18 0 0 -0.2
03/11/2022
39.16
 8,200 39.34 39.34 38.89 0 4,500 -0.2
02/11/2022
39.34
 7,200 39.16 39.34 39.16 0 0 0.0
01/11/2022
39.16
 19,400 39.43 39.43 38.98 500 0 0.0
31/10/2022
39.43
 100 39.79 39.79 39.43 0 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |