CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

62
1.10
(1.81%)
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
(2025-12-29) 		2.80 4.81% 18,400 -600 -0.0
58.20
62
60.90
2 tháng
(2025-11-28) 		1 1.67% 42,900 -2,700 -0.2
58
62
60.90
3 tháng
(2025-10-29) 		1 1.67% 58,600 -3,000 -0.2
58
62
60.90
6 tháng
(2025-07-31) 		-0.55 -0.90% 254,400 -5,000 -0.3
58
62.90
60.90
12 tháng
(2025-02-03) 		-16.90 -21.70% 1,361,900 54,899 2.4
51.74
79.73
60.90
24 tháng
(2024-02-07) 		8.60 16.41% 2,103,000 3,948 -0.6
51.74
79.83
60.90
36 tháng
(2023-02-13) 		20.59 50.94% 5,369,700 483,006 30.2
37.64
79.83
60.90
60 tháng
(2021-02-22) 		14.74 31.85% 20,582,000 -497,155 -18.6
35.81
79.83
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
45.35
 73,000 44.67 45.43 44.33 200 1,100 -0.0
25/11/2021
44.67
 35,200 45.77 45.77 44.67 0 1,900 -0.1
24/11/2021
45.77
 25,700 45.77 45.77 44.50 5,300 500 0.3
23/11/2021
45.77
 21,800 45.94 45.94 44.24 1,500 2,100 -0.0
22/11/2021
45.94
 52,700 43.99 46.54 42.28 8,900 3,000 0.3
19/11/2021
43.99
 76,700 47.22 47.22 43.99 2,100 4,200 -0.1
18/11/2021
47.22
 191,800 48.50 49.09 47.13 2,100 4,000 -0.1
17/11/2021
48.50
 12,300 48.50 49.35 48.50 400 5,600 -0.3
16/11/2021
48.50
 20,100 48.33 49.18 48.33 900 1,900 -0.1
15/11/2021
48.33
 88,900 49.43 49.43 48.33 2,600 2,500 0.0
12/11/2021
49.43
 38,400 49.60 50.54 48.58 1,900 7,000 -0.3
11/11/2021
49.60
 36,800 49.77 49.77 48.50 2,200 2,100 0.0
10/11/2021
49.77
 104,900 50.03 50.45 49.01 0 2,100 0
09/11/2021
50.03
 31,700 50.62 50.71 49.35 200 900 -0.0
08/11/2021
50.62
 59,600 50.62 52.24 50.62 0 3,800 -0.2
05/11/2021
50.62
 68,000 48.50 50.62 48.41 3,600 100 0.2
04/11/2021
48.50
 26,400 48.07 48.50 47.73 0 900 0
03/11/2021
48.07
 31,800 49.43 49.52 48.07 2,700 4,900 -0.1
02/11/2021
49.43
 60,500 48.24 49.69 47.64 5,500 2,900 0.1
01/11/2021
48.24
 35,500 48.92 48.92 48.16 500 6,400 -0.3
29/10/2021
48.92
 27,800 49.60 49.60 48.84 700 2,200 -0.1
28/10/2021
49.60
 39,800 49.09 49.60 48.24 0 2,000 -0.1
27/10/2021
49.09
 22,700 49.60 49.60 49.01 5,500 0 0.3
26/10/2021
49.60
 28,100 49.77 49.77 48.67 0 700 -0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/10/2021
49.77
 86,100 49.77 50.20 49.26 1,500 3,700 -0.1
22/10/2021
49.77
 28,700 50.75 50.75 49.77 0 1,500 -0.1
21/10/2021
50.75
 103,500 50.59 51.40 49.77 100 500 -0.0
20/10/2021
50.59
 51,400 49.69 50.59 49.69 18,100 1,700 1.0
19/10/2021
49.69
 25,300 49.85 50.34 49.53 0 1,300 -0.1
18/10/2021
49.85
 52,200 50.59 50.83 49.61 0 700 -0.0
15/10/2021
50.59
 28,800 50.26 51.00 49.77 200 8,400 -0.5
14/10/2021
50.26
 26,500 50.26 50.59 49.77 1,700 200 0.1
13/10/2021
50.26
 50,300 51.40 51.89 50.18 0 1,500 -0.1
12/10/2021
51.40
 27,400 51.40 51.89 50.59 0 1,000 -0.1
11/10/2021
51.40
 64,600 51.00 52.06 50.67 800 0 0
08/10/2021
51.00
 67,400 49.20 51.00 49.28 900 0 0.1
07/10/2021
49.20
 33,000 48.47 49.36 48.38 3,200 2,400 0.0
06/10/2021
48.47
 9,800 49.20 49.20 48.14 700 0 0.0
05/10/2021
49.20
 33,900 48.14 49.45 48.14 900 0 0.1
04/10/2021
48.14
 55,100 48.30 48.63 47.32 1,000 1,500 -0.0
01/10/2021
48.30
 10,500 48.96 48.96 48.14 112,947 113,047 -0.0
30/09/2021
48.96
 55,400 48.63 50.59 48.63 500 0 0.0
29/09/2021
48.63
 28,600 47.32 49.36 47.32 1,900 200 0.1
28/09/2021
47.32
 25,000 47.00 47.32 46.18 500 600 -0.0
27/09/2021
47.00
 18,300 47.89 48.22 47.00 3,300 4,100 -0.0
24/09/2021
47.89
 49,000 49.04 49.93 47.89 700 2,300 -0.1
23/09/2021
49.04
 66,000 47.57 49.36 47.49 600 400 0.0
22/09/2021
47.57
 25,700 47.41 47.57 46.92 9,700 0 0.6
21/09/2021
47.41
 115,500 46.18 47.89 46.51 10,800 5,200 0.3
20/09/2021
46.18
 76,100 47.49 47.73 46.18 2,000 400 0.1
17/09/2021
47.49
 38,000 47.32 47.73 46.67 2,400 300 0.1
16/09/2021
47.32
 31,200 47.73 48.14 46.92 5,300 200 0.3
15/09/2021
47.73
 57,900 47.49 48.38 46.59 2,600 2,000 0.0
14/09/2021
47.49
 48,700 47.89 48.87 47.32 1,000 1,100 -0.0
13/09/2021
47.89
 207,800 49.77 49.77 46.51 6,100 0 0.4
10/09/2021
49.77
 109,300 50.18 50.26 48.55 3,900 5,000 -0.1
09/09/2021
50.18
 39,800 50.59 50.59 49.36 700 0 0.0
08/09/2021
50.59
 130,400 47.73 50.91 47.73 43,600 1,900 2.5
07/09/2021
47.73
 203,000 50.02 50.02 47.24 4,400 7,900 -0.2
06/09/2021
50.02
 117,400 51.00 51.00 49.36 3,500 5,200 -0.1
01/09/2021
51.00
 196,200 51.24 51.40 48.96 7,100 4,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |