CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58.90
-1.10
(-1.83%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |