CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58
-1
(-1.69%)
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
(2026-03-30) 		0.30 0.51% 13,300 200 0.0
58
60.70
58
2 tháng
(2026-03-02) 		-3 -4.84% 50,200 -200 -0.0
56.60
62
58
3 tháng
(2026-01-29) 		-2.90 -4.68% 60,800 -600 -0.0
56.60
63
58
6 tháng
(2025-10-31) 		-1 -1.67% 119,400 -3,400 -0.2
56.60
63
58
12 tháng
(2025-05-05) 		-0.92 -1.53% 655,700 1,900 -0.8
56.60
63
58
24 tháng
(2024-05-09) 		-2.21 -3.61% 1,929,800 56,598 2.5
51.74
79.83
58
36 tháng
(2023-05-15) 		16.35 38.34% 4,722,300 423,948 25.3
42.65
79.83
58
60 tháng
(2021-05-25) 		19.84 50.65% 18,516,300 -265,955 -6.5
35.81
79.83
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
45.43
 44,600 47.30 47.30 44.16 400 2,300 -0.1
25/04/2022
47.30
 35,300 50.79 50.79 47.30 0 0 0
22/04/2022
50.79
 66,800 50.96 52.07 48.92 900 0 0.1
21/04/2022
50.96
 103,300 52.07 52.07 49.43 400 0 0.0
20/04/2022
52.07
 22,400 54.03 54.03 52.07 500 200 0.0
19/04/2022
54.03
 33,800 54.37 54.37 52.92 0 0 0
18/04/2022
54.37
 55,800 52.92 54.79 52.75 0 0 0
15/04/2022
52.92
 62,400 52.49 54.45 52.49 0 500 -0.0
14/04/2022
52.49
 28,100 53.17 53.43 52.32 0 0 0
13/04/2022
53.17
 20,100 52.75 53.17 51.90 500 400 0.0
12/04/2022
52.75
 58,400 53.86 54.37 52.75 0 800 -0.1
08/04/2022
53.86
 138,100 51.64 54.03 51.64 0 1,200 -0.1
07/04/2022
51.64
 36,600 52.32 52.32 50.62 0 300 -0.0
06/04/2022
52.32
 13,400 52.66 52.66 51.22 0 100 -0.0
05/04/2022
52.66
 73,300 52.66 55.30 52.66 500 500 -0.0
04/04/2022
52.66
 130,700 49.26 52.66 49.52 0 500 -0.0
01/04/2022
49.26
 15,600 48.75 49.26 48.50 100 0 0.0
31/03/2022
48.75
 8,500 48.67 49.26 48.75 200 0 0.0
30/03/2022
48.67
 10,200 48.67 48.75 47.98 0 0 0
29/03/2022
48.67
 28,900 48.50 48.92 47.47 1,000 500 0.0
28/03/2022
48.50
 26,700 48.75 48.75 47.64 0 0 0
25/03/2022
48.75
 16,600 48.50 48.75 48.24 200 0 0.0
24/03/2022
48.50
 12,700 48.84 49.09 48.24 0 200 -0.0
23/03/2022
48.84
 35,000 48.84 49.35 48.16 1,000 600 0.0
22/03/2022
48.84
 21,800 49.26 49.35 48.84 0 2,200 -0.1
21/03/2022
49.26
 36,100 47.30 49.35 47.05 600 0 0.0
18/03/2022
47.30
 39,100 48.16 48.16 47.30 0 100 -0.0
17/03/2022
48.16
 12,400 48.16 48.67 48.16 0 0 0
16/03/2022
48.16
 9,300 48.16 48.24 47.47 0 0 0
15/03/2022
48.16
 13,800 48.41 48.41 47.64 600 0 0.0
14/03/2022
48.41
 22,700 48.75 48.75 47.90 500 0 0.0
11/03/2022
48.75
 37,700 49.52 49.52 48.41 0 0 0
10/03/2022
49.52
 53,000 48.92 49.52 48.75 0 0 0
09/03/2022
48.92
 36,800 49.18 49.18 48.33 500 0 0.0
08/03/2022
49.18
 56,600 49.69 50.03 48.67 0 3,300 -0.2
07/03/2022
49.69
 32,400 49.69 50.03 49.35 0 300 -0.0
04/03/2022
49.69
 80,800 49.09 50.03 49.26 0 200 -0.0
03/03/2022
49.09
 65,600 49.18 49.77 49.01 100 0 0.0
02/03/2022
49.18
 57,200 49.09 49.60 48.92 1,000 0 0.1
01/03/2022
49.09
 52,700 49.26 49.77 48.58 0 0 0
28/02/2022
49.26
 105,200 46.96 50.20 46.54 0 500 -0.0
25/02/2022
46.96
 25,000 46.96 47.47 46.71 1,000 0 0.1
24/02/2022
46.96
 57,500 47.47 47.56 46.45 0 500 -0.0
23/02/2022
47.47
 56,400 46.28 47.56 46.62 0 0 0
22/02/2022
46.28
 24,000 46.79 47.30 46.03 600 1,000 -0.0
21/02/2022
46.79
 124,400 45.26 47.47 45.86 200 0 0.0
18/02/2022
45.26
 15,400 44.92 45.43 44.75 0 1,000 -0.1
17/02/2022
44.92
 13,700 45.18 45.18 44.75 0 0 0
16/02/2022
45.18
 7,300 45.01 45.35 44.75 0 0 0
15/02/2022
45.01
 20,100 45.01 45.01 44.50 0 0 0
14/02/2022
45.01
 8,000 45.86 45.86 44.33 1,000 2,000 -0.1
11/02/2022
45.86
 7,200 45.94 45.94 45.09 600 0 0.0
10/02/2022
45.94
 19,000 45.94 46.20 45.86 0 0 0
09/02/2022
45.94
 35,900 45.77 46.03 45.35 1,100 0 0.1
08/02/2022
45.77
 21,900 45.26 46.20 45.09 0 600 -0.0
07/02/2022
45.26
 27,700 45.43 45.43 45.09 0 100 -0.0
28/01/2022
45.43
 11,700 45.01 45.43 44.33 400 1,000 -0.0
27/01/2022
45.01
 14,600 45.35 45.35 44.24 0 200 -0.0
26/01/2022
45.35
 18,700 44.92 45.35 44.24 500 0 0
25/01/2022
44.92
 2,800 44.50 44.92 43.82 400 100 0.0
24/01/2022
44.50
 14,600 45.35 45.35 44.50 0 700 -0.0
21/01/2022
45.35
 10,800 44.16 45.35 44.16 0 0 0
20/01/2022
44.16
 2,100 44.50 44.50 43.73 500 0 0.0
19/01/2022
44.50
 8,300 44.84 44.84 43.82 0 0 0
18/01/2022
44.84
 8,000 44.67 44.84 44.07 0 0 0
17/01/2022
44.67
 5,700 45.01 45.69 44.67 0 100 -0.0
14/01/2022
45.01
 8,000 45.18 45.18 44.41 0 0 0
13/01/2022
45.18
 10,700 45.26 45.26 44.84 0 0 0
12/01/2022
45.26
 28,400 45.09 45.35 44.16 1,700 400 0.1
11/01/2022
45.09
 7,900 45.52 45.77 44.92 0 500 -0.0
10/01/2022
45.52
 24,300 45.94 45.94 45.09 0 0 0
07/01/2022
45.94
 44,000 45.86 46.37 45.52 22,000 200 1.2
06/01/2022
45.86
 26,800 45.18 46.62 45.26 500 1,100 -0.0
05/01/2022
45.18
 31,400 45.09 45.26 45.09 2,000 0 0.1
04/01/2022
45.09
 21,500 44.67 45.09 44.50 0 0 0
31/12/2021
44.67
 15,100 44.92 44.92 44.24 0 500 -0.0
30/12/2021
44.92
 11,300 44.75 46.71 44.33 100 0 0.0
29/12/2021
44.75
 9,000 44.75 44.75 44.07 100 0 0.0
28/12/2021
44.75
 12,300 44.84 44.92 44.33 100 0 0.0
27/12/2021
44.84
 18,500 44.92 45.01 44.24 1,000 1,400 -0.0
24/12/2021
44.92
 11,200 45.09 46.71 44.24 0 0 0
23/12/2021
45.09
 18,600 44.92 45.09 44.41 5,000 400 0.2
22/12/2021
44.92
 31,900 45.60 45.86 44.92 1,500 600 0.0
21/12/2021
45.60
 17,200 45.77 45.86 45.18 0 300 -0.0
20/12/2021
45.77
 20,800 46.62 46.62 45.43 600 300 0.0
17/12/2021
46.62
 4,800 46.20 46.62 45.94 100 0 0.0
16/12/2021
46.20
 31,200 46.79 47.56 46.20 200 2,500 -0.1
15/12/2021
46.79
 68,300 45.77 47.64 45.60 0 2,400 -0.1
14/12/2021
45.77
 11,000 45.69 46.37 45.35 2,100 500 0.1
13/12/2021
45.69
 53,700 46.20 46.79 45.09 1,000 100 0.0
10/12/2021
46.20
 6,100 46.20 46.20 45.09 400 200 0.0
09/12/2021
46.20
 11,500 45.94 46.28 45.26 200 500 -0.0
08/12/2021
45.94
 13,400 46.79 47.56 45.94 900 100 0.0
07/12/2021
46.79
 67,000 45.52 46.96 45.77 61,000 700 3.3
06/12/2021
45.52
 27,200 45.09 46.37 44.58 1,200 4,400 -0.2
03/12/2021
45.09
 21,100 46.37 47.47 45.09 0 1,100 -0.1
02/12/2021
46.37
 32,500 46.62 46.62 45.09 100 6,700 -0.4
01/12/2021
46.62
 30,200 47.56 47.56 45.43 200 1,300 -0.1
30/11/2021
47.56
 36,700 47.64 47.98 45.18 400 2,300 -0.1
29/11/2021
47.64
 106,200 45.35 48.07 47.39 7,000 8,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |