CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58.60
-1.20
(-2.01%)
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
(2026-05-13) 		0.90 1.53% 4,300 0 0
57
59.80
58.60
2 tháng
(2026-04-13) 		-0.20 -0.33% 18,100 100 0
57
60.40
58.60
3 tháng
(2026-03-16) 		-0.20 -0.33% 43,200 -300 -0.0
56.60
60.70
58.60
6 tháng
(2025-12-15) 		1.80 3.10% 104,400 -3,300 -0.2
56.60
63
58.60
12 tháng
(2025-06-17) 		-0.70 -1.15% 477,400 -25,400 -1.6
56.60
63
58.60
24 tháng
(2024-06-24) 		1.84 3.17% 1,872,100 56,098 2.4
51.74
79.83
58.60
36 tháng
(2023-06-28) 		6.51 12.22% 3,984,100 217,448 13.8
51.01
79.83
58.60
60 tháng
(2021-07-08) 		20.47 52.06% 16,827,800 85,745 11.0
35.81
79.83
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
44.88
 40,300 45.20 45.20 44.30 1,100 1,900 -0.0
24/03/2021
45.20
 17,400 45.53 45.69 45.20 3,300 2,100 0.1
23/03/2021
45.53
 64,000 46.02 46.02 45.53 0 700 -0.0
22/03/2021
46.02
 52,300 45.94 46.34 45.53 100 5,100 -0.3
19/03/2021
45.94
 29,500 46.34 46.34 45.77 1,200 400 0.0
18/03/2021
46.34
 48,200 46.67 46.67 46.26 2,600 1,400 0.1
17/03/2021
46.67
 111,400 45.53 46.75 45.53 0 29,200 -1.7
16/03/2021
45.53
 41,300 45.28 45.77 45.28 0 8,400 -0.5
15/03/2021
45.28
 45,100 45.04 45.61 44.96 0 14,700 -0.8
12/03/2021
45.04
 26,100 45.45 45.45 45.04 0 3,000 -0.2
11/03/2021
45.45
 41,600 44.79 45.53 44.79 0 20,900 -1.2
10/03/2021
44.79
 28,100 44.30 44.79 44.30 2,000 6,400 -0.2
09/03/2021
44.30
 20,500 44.63 44.63 44.14 0 2,200 -0.1
08/03/2021
44.63
 25,400 44.22 44.63 44.22 0 2,600 -0.1
05/03/2021
44.22
 26,800 44.88 44.88 43.33 1,400 1,400 -0.0
04/03/2021
44.88
 29,000 45.53 45.53 44.88 300 3,100 -0.2
03/03/2021
45.53
 31,300 45.53 45.69 45.28 10,300 6,400 0.2
02/03/2021
45.53
 19,000 45.45 45.53 45.45 1,000 7,300 -0.4
01/03/2021
45.45
 21,400 45.28 45.45 44.88 400 5,000 -0.3
26/02/2021
45.28
 22,900 45.20 45.28 44.47 2,000 3,000 -0.1
25/02/2021
45.20
 16,000 45.45 45.69 44.96 0 2,000 -0.1
24/02/2021
45.45
 22,500 45.69 46.10 45.45 1,000 1,400 -0.0
23/02/2021
45.69
 28,500 46.26 46.43 45.69 2,200 2,300 -0.0
22/02/2021
46.26
 47,200 46.26 47.24 46.26 7,600 28,600 -1.2
19/02/2021
46.26
 42,200 45.20 46.26 45.28 1,000 22,300 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |