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)
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
05/09/2019
56.78
 1,010 58.22 58.22 56.70 0 0 0
04/09/2019
58.22
 1,620 58.29 58.29 58.22 1,600 0 0.1
03/09/2019
58.29
 100 57.23 59.05 58.29 0 0 0
30/08/2019
57.23
 2,380 56.93 58.22 56.02 0 0 0
29/08/2019
56.93
 810 59.73 59.73 56.93 0 490 -0.0
28/08/2019
59.73
 210 57.69 60.41 57.69 0 0 0
27/08/2019
57.69
 780 58.97 58.97 56.78 0 0 0
26/08/2019
58.97
 1,310 60.56 60.56 58.29 0 10 -0.0
23/08/2019
60.56
 880 60.94 61.32 60.56 0 0 0
22/08/2019
60.94
 1,180 58.97 61.32 58.29 0 0 0
21/08/2019
58.97
 5,730 60.56 60.56 57.23 0 0 0
20/08/2019
60.56
 3,660 62.83 64.35 60.56 0 0 0
19/08/2019
62.83
 280 62.83 64.35 60.94 0 0 0
16/08/2019
62.83
 1,650 63.06 63.06 60.71 0 0 0
15/08/2019
63.06
 240 63.06 63.06 62.76 0 0 0
14/08/2019
63.06
 10 63.06 63.06 63.06 0 0 0
13/08/2019
63.06
 6,320 65.10 65.10 60.56 0 0 0
12/08/2019
65.10
 1,970 66.09 66.09 64.04 0 0 0
09/08/2019
66.09
 1,800 66.16 66.24 65.26 0 0 0
08/08/2019
66.16
 1,890 65.18 66.16 63.59 0 0 0
07/08/2019
65.18
 6,830 67.53 68.13 63.59 0 0 0
06/08/2019
67.53
 13,610 63.14 67.53 67.38 20 0 0.0
05/08/2019
63.14
 2,910 59.05 63.14 63.14 0 0 0
02/08/2019
59.05
 28,350 55.19 59.05 54.51 0 6,150 -0.5
01/08/2019
55.19
 1,880 54.05 55.19 54.05 0 410 -0.0
31/07/2019
54.05
 740 52.99 54.13 53.14 0 200 -0.0
30/07/2019
52.99
 2,300 52.99 52.99 52.61 2,200 200 0.1
29/07/2019
52.99
 700 52.99 52.99 52.99 690 200 0.0
26/07/2019
52.99
 210 52.99 52.99 52.99 0 0 0
25/07/2019
52.99
 1,940 52.99 52.99 52.61 1,500 300 0.1
24/07/2019
52.99
 300 52.99 52.99 52.99 300 0 0.0
23/07/2019
52.99
 20 52.99 52.99 52.99 20 0 0.0
22/07/2019
52.99
 1,100 52.99 52.99 52.99 1,100 1,100 0
19/07/2019
52.99
 220 52.61 52.99 52.61 80 0 0.0
18/07/2019
52.61
 650 52.92 52.92 52.61 0 650 -0.0
17/07/2019
52.92
 3,000 52.84 53.60 52.61 1,020 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |