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)
18/02/2021
45.20
 36,600 44.71 45.45 44.47 300 21,000 -1.1
17/02/2021
44.71
 32,800 44.14 44.79 44.47 11,000 13,100 -0.1
09/02/2021
44.14
 27,700 43.33 44.55 43.33 400 3,400 -0.2
08/02/2021
43.33
 8,900 44.55 44.55 43.33 0 4,000 -0.2
05/02/2021
44.55
 14,000 44.55 44.55 44.06 0 800 -0.0
04/02/2021
44.55
 21,200 44.88 44.96 44.47 600 1,000 -0.0
03/02/2021
44.88
 26,100 44.71 45.28 44.63 500 500 0
02/02/2021
44.71
 29,300 44.06 44.71 43.24 100 1,400 -0.1
01/02/2021
44.06
 28,000 44.55 44.71 42.59 1,100 4,600 -0.2
29/01/2021
44.55
 37,700 43.24 44.96 42.43 1,600 7,900 -0.3
28/01/2021
43.24
 198,700 46.43 46.43 43.24 10,200 7,200 0.2
27/01/2021
46.43
 34,100 47.16 47.65 46.34 0 3,500 -0.2
26/01/2021
47.16
 22,800 48.79 49.20 46.92 6,300 600 0.3
25/01/2021
48.79
 29,300 48.06 49.04 47.73 2,000 1,600 0.0
22/01/2021
48.06
 74,000 47.32 49.36 47.32 51,600 5,100 2.8
21/01/2021
47.32
 47,100 46.92 47.65 46.92 0 1,600 -0.1
20/01/2021
46.92
 82,000 46.67 46.92 45.69 24,700 2,200 1.3
19/01/2021
46.67
 118,400 49.04 49.20 46.51 47,600 0 2.8
18/01/2021
49.04
 119,400 49.93 49.93 48.71 38,600 300 2.3
15/01/2021
49.93
 78,400 49.61 50.83 49.45 4,500 700 0.2
14/01/2021
49.61
 99,500 49.93 49.93 49.04 8,100 51,900 -2.7
13/01/2021
49.93
 231,600 47.49 50.42 47.89 0 1,200 -0.1
12/01/2021
47.49
 62,800 46.83 47.73 46.75 0 1,000 -0.1
11/01/2021
46.83
 40,300 46.67 47.32 46.67 400 2,000 -0.1
08/01/2021
46.67
 67,400 46.43 47.16 46.34 1,800 19,800 -1.0
07/01/2021
46.43
 59,600 46.75 46.83 46.43 0 4,000 -0.2
06/01/2021
46.75
 136,800 47.73 47.98 45.69 0 0 0
05/01/2021
47.73
 60,200 47.81 48.22 47.57 11,700 500 0.7
04/01/2021
47.81
 79,700 48.38 48.71 47.81 16,200 0 1.0
31/12/2020
48.38
 39,930 48.47 48.55 47.89 12,080 130 0.7
30/12/2020
48.47
 44,890 48.47 48.87 48.22 4,240 1,200 0.2
29/12/2020
48.47
 138,220 47.16 48.96 47.16 1,240 0 0.1
28/12/2020
47.16
 70,840 47.16 47.49 47.00 10 4,110 -0.2
25/12/2020
47.16
 38,580 46.92 47.16 46.26 1,050 2,120 -0.1
24/12/2020
46.92
 96,850 47.00 47.65 46.18 22,210 4,460 1.0
23/12/2020
47.00
 159,410 46.10 49.20 46.10 1,320 2,130 -0.1
22/12/2020
46.10
 86,870 45.61 46.34 45.61 6,590 1,290 0.3
21/12/2020
45.61
 88,380 45.77 46.26 45.53 10,060 4,650 0.3
18/12/2020
45.77
 52,200 45.77 45.86 45.53 8,300 260 0.5
17/12/2020
45.77
 88,170 45.94 46.10 45.69 22,220 0 1.2
16/12/2020
45.94
 66,050 46.18 46.26 45.94 3,900 530 0.2
15/12/2020
46.18
 67,280 45.53 46.34 45.69 2,390 1,130 0.1
14/12/2020
45.53
 113,080 45.37 46.26 45.45 1,000 2,100 -0.1
11/12/2020
45.37
 53,300 45.45 45.45 44.96 14,530 1,090 0.7
10/12/2020
45.45
 48,890 46.02 46.51 45.45 17,670 170 1.0
09/12/2020
46.02
 45,320 45.86 46.02 45.77 3,960 2,000 0.1
08/12/2020
45.86
 48,470 46.26 46.43 45.86 7,250 2,800 0.3
07/12/2020
46.26
 116,140 45.37 46.92 45.45 0 110 -0.0
04/12/2020
45.37
 66,750 45.20 45.53 45.20 14,050 1,800 0.7
03/12/2020
45.20
 58,610 45.28 45.53 45.20 25,910 10 1.4
02/12/2020
45.28
 59,860 45.61 45.69 45.28 10,390 530 0.5
01/12/2020
45.61
 85,470 44.88 45.61 44.55 26,690 0 1.5
30/11/2020
44.88
 99,940 45.86 45.86 44.88 48,130 18,090 1.7
27/11/2020
45.86
 119,410 45.94 46.18 45.53 28,790 0 1.6
26/11/2020
45.94
 83,240 45.69 46.34 45.69 1,660 430 0.1
25/11/2020
45.69
 137,930 44.39 45.69 44.39 26,000 10,690 0.8
24/11/2020
44.39
 110,510 44.71 44.88 44.30 41,490 500 2.2
23/11/2020
44.71
 77,450 44.79 44.88 44.63 41,120 5,000 2.0
20/11/2020
44.79
 36,670 44.71 44.88 44.55 800 5,380 -0.3
19/11/2020
44.71
 68,790 44.14 45.28 44.30 8,580 4,400 0.2
18/11/2020
44.14
 85,170 43.24 44.39 43.24 980 650 0.0
17/11/2020
43.24
 46,550 43.08 43.57 43.00 13,560 280 0.7
16/11/2020
43.08
 58,490 43.49 43.90 43.00 22,010 4,210 0.9
13/11/2020
43.49
 32,570 43.65 43.73 43.49 680 500 0.0
12/11/2020
43.65
 48,090 43.57 43.73 43.49 22,980 7,560 0.8
11/11/2020
43.57
 55,340 43.49 44.22 43.49 4,400 8,690 -0.2
10/11/2020
43.49
 67,530 43.24 44.06 43.49 1,000 0 0.1
09/11/2020
43.24
 58,410 43.57 43.98 43.00 5,000 1,980 0.2
06/11/2020
43.57
 41,770 43.08 44.06 43.08 0 410 -0.0
05/11/2020
43.08
 68,710 42.18 43.65 42.18 3,670 320 0.2
04/11/2020
42.18
 31,470 42.18 42.67 42.02 0 1,680 -0.1
03/11/2020
42.18
 28,530 42.59 43.00 41.86 760 1,210 -0.0
02/11/2020
42.59
 13,770 42.51 42.67 42.02 150 40 0.0
30/10/2020
42.51
 30,950 42.27 42.75 42.18 100 2,020 -0.1
29/10/2020
42.27
 62,270 42.43 43.65 41.61 30 130 -0.0
28/10/2020
42.43
 99,590 43.73 43.98 42.43 21,800 8,490 0.7
27/10/2020
43.73
 28,520 44.14 44.71 43.73 14,200 6,760 0.4
26/10/2020
44.14
 133,470 43.49 44.88 43.49 14,030 670 0.7
23/10/2020
43.49
 80,800 43.73 43.82 43.33 15,920 3,480 0.7
22/10/2020
43.73
 70,120 44.39 44.39 43.24 500 3,670 -0.2
21/10/2020
44.39
 364,440 46.83 46.83 44.06 56,900 7,340 2.8
20/10/2020
46.83
 113,480 45.45 46.83 45.45 11,500 80 0.6
19/10/2020
45.45
 55,050 45.53 46.10 44.96 7,500 6,120 0.1
16/10/2020
45.53
 99,470 45.53 45.77 45.37 30,990 2,780 1.6
15/10/2020
45.53
 157,140 46.83 46.83 45.37 33,390 6,650 1.5
14/10/2020
46.83
 53,670 46.34 47.00 46.51 23,030 70 1.3
13/10/2020
46.34
 108,630 46.92 47.00 46.34 41,690 5,860 2.0
12/10/2020
46.92
 112,370 48.06 48.22 46.51 44,800 12,000 1.9
09/10/2020
48.06
 107,080 48.63 48.71 48.06 49,020 10,640 2.3
08/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/10/2020
48.63
 87,910 48.71 49.85 48.55 7,740 4,190 0.2
07/10/2020
48.71
 165,250 49.57 49.96 48.71 45,210 3,910 2.6
06/10/2020
49.57
 230,740 47.77 49.57 48.40 5,350 500 0.3
05/10/2020
47.77
 155,120 47.30 47.77 47.38 10,960 0 0.7
02/10/2020
47.30
 159,830 47.61 47.77 46.91 23,130 1,460 1.3
01/10/2020
47.61
 104,510 46.99 48.16 46.99 9,550 0 0.6
30/09/2020
46.99
 143,200 46.13 47.38 46.13 6,850 230 0.4
29/09/2020
46.13
 282,770 47.07 47.46 46.13 73,300 680 4.3
28/09/2020
47.07
 185,560 47.85 48.16 46.99 38,130 2,670 2.1
25/09/2020
47.85
 52,140 47.77 48.24 47.46 10,440 1,000 0.6
24/09/2020
47.77
 113,890 47.61 48.32 47.46 15,890 980 0.9

Chính sách bảo mật | Điều khoản sử dụng |