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) 		2.70 4.64% 18,500 -600 -0.0
58.20
62
62
2 tháng
(2025-12-01) 		0.90 1.50% 42,900 -2,700 -0.2
58
62
62
3 tháng
(2025-10-30) 		0.90 1.50% 58,200 -2,800 -0.2
58
62
62
6 tháng
(2025-08-01) 		-0.65 -1.06% 242,800 -5,000 -0.3
58
62.90
62
12 tháng
(2025-02-03) 		-17 -21.83% 1,362,000 54,899 2.4
51.74
79.73
62
24 tháng
(2024-02-15) 		8.78 16.84% 2,102,200 3,948 -0.6
51.74
79.83
62
36 tháng
(2023-02-13) 		20.49 50.69% 5,369,800 483,006 30.2
37.64
79.83
62
60 tháng
(2021-02-23) 		15.21 33.28% 20,534,900 -476,155 -17.4
35.81
79.83
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
47.61
 140,830 47.30 48.16 47.07 22,430 0 1.4
22/09/2020
47.30
 203,220 47.77 48.08 46.99 32,840 2,000 1.9
21/09/2020
47.77
 218,880 48.01 48.55 47.30 69,700 280 4.2
18/09/2020
48.01
 112,660 47.07 48.01 46.83 9,160 2,460 0.4
17/09/2020
47.07
 141,660 46.60 48.16 46.28 9,230 3,520 0.3
16/09/2020
46.60
 234,080 44.87 46.60 44.79 22,870 18,160 0.3
15/09/2020
44.87
 219,260 45.26 45.42 44.64 20,340 27,160 -0.4
14/09/2020
45.26
 225,130 45.03 45.66 44.56 14,050 29,230 -0.9
11/09/2020
45.03
 135,940 44.72 45.26 44.56 14,070 7,630 0.4
10/09/2020
44.72
 151,950 45.11 45.66 44.72 6,000 17,000 -0.6
09/09/2020
45.11
 246,400 44.48 45.19 43.15 6,050 21,560 -0.9
08/09/2020
44.48
 420,240 42.60 44.48 42.52 17,640 66,500 -2.7
07/09/2020
42.60
 283,240 42.21 43.70 42.21 19,690 23,160 -0.2
04/09/2020
42.21
 320,420 41.43 42.45 40.96 10,480 156,670 -7.8
03/09/2020
41.43
 105,110 41.27 41.66 41.19 14,010 44,230 -1.6
01/09/2020
41.27
 143,490 41.43 41.82 41.19 17,130 41,530 -1.3
31/08/2020
41.43
 295,060 42.21 42.29 41.43 540 37,800 -2.0
28/08/2020
42.21
 279,390 42.92 43.54 42.13 0 50,000 -2.7
27/08/2020
42.92
 195,780 41.90 43.07 41.66 9,820 29,000 -1.0
26/08/2020
41.90
 119,400 42.21 42.29 41.66 6,490 17,000 -0.6
25/08/2020
42.21
 193,160 41.66 42.29 41.19 4,580 52,000 -2.5
24/08/2020
41.66
 230,170 40.96 42.21 41.11 2,120 30,500 -1.5
21/08/2020
40.96
 197,880 40.25 41.51 39.86 660 82,500 -4.2
20/08/2020
40.25
 78,890 40.64 40.72 39.94 10 36,440 -1.9
19/08/2020
40.64
 140,810 41.04 41.04 40.41 2,050 74,510 -3.8
18/08/2020
41.04
 354,540 39.94 41.82 39.94 3,400 175,540 -9.0
17/08/2020
39.94
 58,570 39.16 40.25 38.69 600 14,150 -0.7
14/08/2020
39.16
 80,180 38.73 40.10 38.73 10 16,540 -0.8
13/08/2020
38.73
 49,670 38.61 39.08 38.57 240 0 0.0
12/08/2020
38.61
 23,160 39.08 39.08 38.61 750 760 -0.0
11/08/2020
39.08
 39,340 39.47 39.47 38.76 0 5,000 -0.2
10/08/2020
39.47
 62,500 39.16 39.63 39.16 1,770 500 0.1
07/08/2020
39.16
 47,690 39.39 39.86 39.16 2,610 500 0.1
06/08/2020
39.39
 103,780 38.29 39.63 38.29 2,890 500 0.1
05/08/2020
38.29
 80,180 38.26 38.61 37.98 5,470 1,000 0.2
04/08/2020
38.26
 53,160 37.90 38.29 37.75 2,150 0 0.1
03/08/2020
37.90
 39,360 36.42 37.90 36.42 2,820 0 0.1
31/07/2020
36.42
 15,520 36.96 36.96 36.26 0 0 0
30/07/2020
36.96
 44,170 35.87 37.24 35.87 1,990 0 0.1
29/07/2020
35.87
 74,360 37.43 37.43 35.24 1,210 1,240 -0.0
28/07/2020
37.43
 31,370 36.06 37.43 36.10 1,410 560 0.0
27/07/2020
36.06
 134,100 38.76 38.76 36.06 2,610 2,610 0.0
24/07/2020
38.76
 72,900 39.70 39.86 38.45 10,560 3,440 0.4
23/07/2020
39.70
 13,400 39.94 39.94 39.63 5,000 840 0.2
22/07/2020
39.94
 36,840 39.94 40.17 39.63 50 19,000 -1.0
21/07/2020
39.94
 57,900 39.63 40.10 39.63 2,130 14,240 -0.6
20/07/2020
39.63
 47,560 39.94 40.25 39.63 3,330 14,670 -0.6
17/07/2020
39.94
 12,500 39.94 40.02 39.78 0 0 0
16/07/2020
39.94
 59,160 40.10 40.57 39.63 1,860 9,380 -0.4
15/07/2020
40.10
 34,090 40.10 40.10 39.78 570 0 0.0
14/07/2020
40.10
 29,610 40.10 40.10 39.78 4,700 200 0.2
13/07/2020
40.10
 28,410 40.25 40.41 39.86 0 520 -0.0
10/07/2020
40.25
 24,890 40.25 40.33 39.94 260 0 0.0
09/07/2020
40.25
 36,480 39.94 40.33 39.94 1,060 0 0.1
08/07/2020
39.94
 15,850 39.70 40.02 39.63 1,370 0 0.1
07/07/2020
39.70
 32,700 39.63 40.10 39.63 0 710 -0.0
06/07/2020
39.63
 18,720 39.78 40.17 39.63 460 0 0.0
03/07/2020
39.78
 49,610 39.78 40.33 39.78 2,830 0 0.1
02/07/2020
39.78
 23,890 39.55 39.94 39.55 510 0 0.0
01/07/2020
39.55
 28,850 38.92 39.94 39.23 60 0 0.0
30/06/2020
38.92
 33,550 39.16 39.55 38.76 1,350 4,400 -0.2
29/06/2020
39.16
 77,610 39.94 39.94 38.88 1,810 3,420 -0.1
26/06/2020
39.94
 48,130 39.94 40.17 39.70 500 2,970 -0.1
25/06/2020
39.94
 45,280 40.25 40.57 39.94 0 3,150 -0.2

Chính sách bảo mật | Điều khoản sử dụng |