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)
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
24/06/2020
40.25
 69,610 40.64 41.04 40.02 5,530 24,940 -1.0
23/06/2020
40.64
 34,670 40.41 41.51 40.57 1,800 3,300 -0.1
22/06/2020
40.41
 97,920 40.25 40.72 40.10 7,550 87,000 -4.1
19/06/2020
40.25
 111,750 40.25 40.41 40.10 10,680 83,530 -3.8
18/06/2020
40.25
 16,180 40.57 40.57 39.94 50 2,140 -0.1
17/06/2020
40.57
 43,650 40.02 40.57 39.70 530 0 0.0
16/06/2020
40.02
 62,260 39.39 40.33 39.55 21,950 1,220 1.1
15/06/2020
39.39
 103,330 40.57 40.57 39.31 5,760 23,740 -0.9
12/06/2020
40.57
 99,580 40.72 40.72 39.16 2,690 0 0.1
11/06/2020
40.72
 285,060 41.90 41.90 40.64 32,300 54,460 -1.2
10/06/2020
41.90
 194,340 42.84 42.92 41.90 3,620 56,980 -2.9
09/06/2020
42.84
 126,130 43.78 43.78 42.84 3,960 5,110 -0.1
08/06/2020
43.78
 107,210 43.07 44.17 43.07 2,260 0 0.1
05/06/2020
43.07
 55,350 42.76 43.46 42.68 9,360 0 0.5
04/06/2020
42.76
 154,360 42.92 43.07 42.29 12,710 0 0.7
03/06/2020
42.92
 92,750 42.99 43.86 42.29 1,470 3,550 -0.1
02/06/2020
42.99
 155,100 44.25 44.40 42.60 20,050 4,340 0.9
01/06/2020
44.25
 193,510 43.23 45.34 43.23 9,750 1,800 0.4
29/05/2020
43.23
 85,840 42.68 43.62 42.37 2,730 900 0.1
28/05/2020
42.68
 133,570 42.05 43.23 42.05 13,110 0 0.7
27/05/2020
42.05
 273,940 41.74 43.86 41.82 18,580 0 1.0
26/05/2020
41.74
 143,320 41.51 41.82 41.04 20,560 1,010 1.0
25/05/2020
41.51
 66,850 41.04 41.66 40.72 11,580 400 0.6
22/05/2020
41.04
 180,760 42.05 42.84 40.80 11,120 18,480 -0.4
21/05/2020
42.05
 306,020 40.64 42.60 40.25 14,150 9,630 0.2
20/05/2020
40.64
 55,400 40.33 40.64 39.94 8,750 480 0.4
19/05/2020
40.33
 104,760 40.49 41.51 39.86 6,550 0 0.3
18/05/2020
40.49
 170,230 40.41 40.49 39.08 7,720 56,240 -2.5
15/05/2020
40.41
 148,070 41.11 41.27 39.94 700 18,530 -0.9
14/05/2020
41.11
 79,730 41.90 41.90 40.96 700 2,350 -0.1
13/05/2020
41.90
 226,890 41.19 42.92 41.19 0 500 -0.0
12/05/2020
41.19
 260,800 39.00 41.27 39.00 530 0 0.0
11/05/2020
39.00
 72,870 39.08 39.55 38.92 1,500 4,830 -0.2
08/05/2020
39.08
 163,590 38.84 40.33 38.84 2,110 0 0.1
07/05/2020
38.84
 81,020 39.39 39.39 38.76 300 0 0.0
06/05/2020
39.39
 74,410 39.16 39.86 39.08 7,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |