CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

59.40
-0.10
(-0.17%)
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
(2025-11-05) 		-0.50 -0.83% 14,300 -100 -0.0
58.50
60.70
59.40
2 tháng
(2025-10-06) 		-1.50 -2.46% 54,300 -500 -0.0
58.50
61.70
59.40
3 tháng
(2025-09-08) 		-2.05 -3.34% 120,500 -500 -0.0
58.50
62.90
59.40
6 tháng
(2025-06-09) 		-0.03 -0.06% 396,300 -22,500 -1.4
58.50
62.90
59.40
12 tháng
(2024-12-10) 		-3.30 -5.26% 1,500,000 53,787 2.1
51.74
79.83
59.40
24 tháng
(2023-12-18) 		7.38 14.16% 2,143,200 35,148 1.2
51.01
79.83
59.40
36 tháng
(2022-12-21) 		22.31 59.97% 5,621,600 539,006 33.7
35.81
79.83
59.40
60 tháng
(2020-12-31) 		11.12 22.97% 22,527,630 -425,405 -14.1
35.81
79.83
59.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
51.24
 355,900 49.45 52.87 50.83 3,600 6,900 -0.2
30/08/2021
49.45
 111,500 46.26 49.45 49.45 1,000 0 0.1
27/08/2021
46.26
 679,000 43.24 46.26 43.24 1,100 499,400 -28.1
26/08/2021
43.24
 111,100 42.51 43.73 42.51 2,700 0 0.1
25/08/2021
42.51
 32,100 42.27 43.24 42.10 500 700 -0.0
24/08/2021
42.27
 46,500 42.84 43.65 42.10 300 200 0.0
23/08/2021
42.84
 25,100 42.84 44.39 41.61 600 600 -0.0
20/08/2021
42.84
 41,000 44.06 44.06 41.61 1,100 400 0.0
19/08/2021
44.06
 72,500 42.67 44.63 42.67 1,300 2,200 -0.0
18/08/2021
42.67
 35,700 43.24 43.65 42.35 0 1,800 -0.1
17/08/2021
43.24
 77,900 42.02 43.73 42.18 0 1,400 -0.1
16/08/2021
42.02
 71,500 40.80 42.27 40.80 200 3,500 -0.2
13/08/2021
40.80
 36,100 39.98 40.80 39.82 1,200 0 0
12/08/2021
39.98
 18,600 39.74 39.98 39.65 200 0 0.0
11/08/2021
39.74
 13,000 39.98 40.14 39.33 1,300 500 0.0
10/08/2021
39.98
 16,900 40.35 40.35 39.82 0 100 -0.0
09/08/2021
40.35
 27,500 39.29 40.35 39.29 400 1,000 -0.0
06/08/2021
39.29
 25,800 39.21 39.45 39.21 4,000 0 0.2
05/08/2021
39.21
 21,700 39.49 39.49 39.16 0 2,900 -0.1
04/08/2021
39.49
 10,600 39.82 39.82 39.25 800 100 0.0
03/08/2021
39.82
 8,800 39.82 40.88 39.57 600 300 0.0
02/08/2021
39.82
 41,300 39.53 39.86 39.16 2,500 22,600 -1.0
30/07/2021
39.53
 19,300 39.25 39.53 39.25 600 10,100 -0.5
29/07/2021
39.25
 20,800 39.25 39.41 39.16 2,000 4,200 -0.1
28/07/2021
39.25
 11,400 39.49 39.49 39.16 900 800 0.0
27/07/2021
39.49
 31,200 39.37 39.49 39.04 3,100 10,000 -0.3
26/07/2021
39.37
 22,300 39.25 39.37 39.00 4,500 8,000 -0.2
23/07/2021
39.25
 43,400 39.49 39.57 39.08 14,900 6,600 0.4
22/07/2021
39.49
 37,500 40.06 40.06 39.00 11,600 0 0.6
21/07/2021
40.06
 7,300 39.57 40.27 39.74 300 1,900 -0.1
20/07/2021
39.57
 31,400 40.96 40.96 39.25 1,900 1,700 0.0
19/07/2021
40.96
 120,000 38.59 41.29 38.35 200 20,200 -1.0
16/07/2021
38.59
 17,000 38.31 39.08 38.31 100 11,400 -0.5
15/07/2021
38.31
 23,000 37.70 38.31 37.70 800 22,200 -1.0
14/07/2021
37.70
 21,000 37.86 38.10 37.53 2,000 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |