CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

60
-0.90
(-1.48%)
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
(2026-02-11) 		-2.10 -3.33% 20,400 -300 -0.0
60
63
60
2 tháng
(2026-01-12) 		0.90 1.50% 39,200 -300 -0.0
60
63
60
3 tháng
(2025-12-15) 		2.90 5% 60,000 -3,000 -0.2
58
63
60
6 tháng
(2025-09-15) 		-0.40 -0.65% 158,900 -3,800 -0.2
58
63
60
12 tháng
(2025-03-18) 		-3.25 -5.07% 912,900 53,848 2.4
51.74
65.50
60
24 tháng
(2024-03-25) 		1.54 2.60% 1,953,300 63,898 2.9
51.74
79.83
60
36 tháng
(2023-03-29) 		23.08 61.02% 5,304,800 476,681 28.1
37.64
79.83
60
60 tháng
(2021-04-08) 		16.43 36.95% 19,458,800 -352,355 -10.5
35.81
79.83
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |