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)
31/01/2020
59.52
 43,340 55.92 59.75 55.92 0 22,330 -1.7
30/01/2020
55.92
 30 55.92 55.92 55.92 0 0 0
22/01/2020
55.92
 2,710 56.15 56.15 53.25 1,010 340 0.0
21/01/2020
56.15
 0 56.15 56.15 56.15 0 0 0
20/01/2020
56.15
 0 56.15 56.15 56.15 0 0 0
17/01/2020
56.15
 0 56.15 56.15 56.15 0 0 0
16/01/2020
56.15
 0 56.15 56.15 56.15 0 0 0
15/01/2020
56.15
 50 56.15 56.15 55.29 0 0 0
14/01/2020
56.15
 70 56.39 56.39 56.15 10 0 0.0
13/01/2020
56.39
 1,470 54.82 56.39 54.82 500 250 0.0
10/01/2020
54.82
 380 54.04 54.82 54.82 0 0 0
09/01/2020
54.04
 530 54.82 54.82 51.69 0 0 0
08/01/2020
54.82
 120 54.82 54.82 54.82 0 0 0
07/01/2020
54.82
 190 54.82 54.82 54.82 0 0 0
06/01/2020
54.82
 250 56.39 56.39 54.82 0 0 0
03/01/2020
56.39
 830 56.39 56.39 56.39 10 0 0.0
02/01/2020
56.39
 0 56.39 56.39 56.39 0 0 0
31/12/2019
56.39
 4,320 54.43 56.39 54.35 0 0 0
30/12/2019
54.43
 2,380 50.90 54.43 50.90 0 980 -0.1
27/12/2019
50.90
 60 54.66 54.66 50.90 0 0 0
26/12/2019
54.66
 0 54.66 54.66 54.66 0 0 0
25/12/2019
54.66
 5,060 52.63 54.82 48.95 0 3,920 -0.2
24/12/2019
52.63
 300 54.66 54.66 52.63 0 300 -0.0
23/12/2019
54.66
 240 54.66 54.66 54.66 0 0 0
20/12/2019
54.66
 0 54.66 54.66 54.66 0 0 0
19/12/2019
54.66
 190 54.66 54.66 54.66 0 0 0
18/12/2019
54.66
 100 54.66 54.66 54.66 0 0 0
17/12/2019
54.66
 20 54.74 54.74 53.10 0 0 0
16/12/2019
54.74
 90 54.82 54.82 54.04 0 0 0
13/12/2019
54.82
 720 54.82 54.82 52.94 100 610 -0.0
12/12/2019
54.82
 0 54.82 54.82 54.82 0 0 0
11/12/2019
54.82
 480 54.82 54.82 54.82 0 0 0
10/12/2019
54.82
 300 54.82 54.82 54.82 0 300 -0.0
09/12/2019
54.82
 30 56.39 56.39 54.82 20 10 0.0
06/12/2019
56.39
 830 56.31 56.39 56.39 830 0 0.1
05/12/2019
56.31
 0 56.31 56.31 56.31 0 0 0
04/12/2019
56.31
 20 56.31 56.31 56.31 0 20 -0.0
03/12/2019
56.31
 10 56.39 56.39 56.31 10 0 0.0
02/12/2019
56.39
 760 56.39 56.39 54.82 50 0 0.0
29/11/2019
56.39
 1,020 54.82 56.39 54.82 510 0 0.0
28/11/2019
54.82
 3,070 56.78 56.78 54.82 970 0 0.1
27/11/2019
56.78
 3,810 56.39 56.78 54.82 2,560 0 0.2
26/11/2019
56.39
 5,540 54.82 56.39 54.43 4,890 0 0.3
25/11/2019
54.82
 990 51.69 54.82 51.69 0 0 0
22/11/2019
51.69
 5,380 48.95 52.31 48.87 0 4,660 -0.3
21/11/2019
48.95
 700 50.51 50.51 48.95 0 80 -0.0
20/11/2019
50.51
 280 51.29 51.29 50.51 0 260 -0.0
19/11/2019
51.29
 3,120 52.86 52.86 50.90 0 2,060 -0.1
18/11/2019
52.86
 760 53.33 53.33 52.55 0 750 -0.1
15/11/2019
53.33
 11,330 53.80 53.80 53.33 3,500 11,330 -0.5
14/11/2019
53.80
 10,870 54.27 54.27 53.80 10,550 10,870 -0.0
13/11/2019
54.27
 5,200 54.82 54.82 54.19 4,170 5,000 -0.1
12/11/2019
54.82
 10,050 54.35 54.82 54.19 9,500 10,000 -0.0
11/11/2019
54.35
 5,500 54.51 54.51 54.35 4,020 5,000 -0.1
08/11/2019
54.51
 6,010 55.05 55.05 54.43 5,890 6,000 -0.0
07/11/2019
55.05
 10,190 54.82 55.05 54.27 8,080 10,000 -0.1
06/11/2019
54.82
 8,430 54.82 55.60 54.66 2,890 8,000 -0.4
05/11/2019
54.82
 7,280 54.90 55.05 54.82 6,730 6,670 0.0
04/11/2019
54.90
 3,500 54.98 55.21 54.90 3,190 3,000 0.0
01/11/2019
54.98
 450 54.98 54.98 54.98 450 0 0.0
31/10/2019
54.98
 1,510 55.52 55.52 54.98 1,010 0 0.1
30/10/2019
55.52
 2,250 54.98 55.52 54.90 1,630 0 0.1
29/10/2019
54.98
 1,320 54.98 54.98 53.33 960 0 0.1
28/10/2019
54.98
 370 54.90 54.98 54.98 370 0 0.0
25/10/2019
54.90
 1,660 54.90 54.90 54.90 0 0 0
24/10/2019
54.90
 110 54.82 54.98 54.90 0 0 0
23/10/2019
54.82
 630 54.82 57.95 54.82 430 50 0.0
22/10/2019
54.82
 230 54.82 54.82 54.74 200 0 0.0
21/10/2019
54.82
 380 54.74 54.82 54.74 350 0 0.0
18/10/2019
54.74
 150 54.90 54.90 54.74 100 0 0.0
17/10/2019
54.90
 1,120 54.90 54.98 54.74 1,110 0 0.1
16/10/2019
54.90
 2,280 54.66 54.90 54.82 750 0 0.1
15/10/2019
54.66
 620 54.66 55.21 54.66 570 0 0.0
14/10/2019
54.66
 5,200 54.98 54.98 54.66 5,120 0 0.4
11/10/2019
54.98
 30 54.90 54.98 54.98 0 0 0
10/10/2019
54.90
 260 54.90 55.45 54.90 250 0 0.0
09/10/2019
54.90
 1,060 54.98 54.98 54.90 1,060 0 0.1
08/10/2019
54.98
 1,000 54.90 54.98 54.98 0 0 0
07/10/2019
54.90
 3,930 54.90 55.45 54.82 2,590 0 0.2
04/10/2019
54.90
 1,010 55.84 55.84 54.90 1,010 0 0.1
03/10/2019
55.84
 0 55.84 55.84 55.84 0 0 0
02/10/2019
55.84
 1,150 54.82 55.84 54.90 1,050 0 0.1
01/10/2019
54.82
 540 55.60 55.60 54.82 330 0 0.0
30/09/2019
55.60
 1,290 54.51 55.60 54.51 1,290 0 0.1
27/09/2019
54.51
 2,100 54.82 54.82 54.51 1,000 0 0.1
26/09/2019
54.82
 980 55.52 57.09 54.51 920 0 0.1
25/09/2019
55.52
 520 54.51 55.52 54.51 170 0 0.0
24/09/2019
54.51
 590 54.43 54.51 54.43 0 0 0
23/09/2019
54.43
 1,500 54.74 55.99 54.43 50 0 0.0
20/09/2019
54.74
 20 53.41 54.74 54.74 0 0 0
19/09/2019
53.41
 290 53.41 53.41 53.41 0 0 0
18/09/2019
53.41
 1,710 54.04 54.04 53.41 0 0 0
17/09/2019
54.04
 140 54.04 55.29 53.25 0 0 0
16/09/2019
54.04
 50 55.21 56.31 54.04 0 0 0
13/09/2019
55.21
 620 55.21 55.52 54.82 0 0 0
12/09/2019
55.21
 1,570 55.60 55.60 53.96 0 0 0
11/09/2019
55.60
 20 57.01 57.01 55.60 0 0 0
10/09/2019
57.01
 900 57.09 57.09 54.82 0 0 0
09/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/09/2019
57.09
 970 56.78 57.25 57.09 900 0 0.1
06/09/2019
56.78
 5,460 56.78 56.78 55.34 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |