CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.90
2.40
(4.40%)
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
(2026-06-29) 		-4.50 -7.63% 18,400 -6,300 0
54.50
59
56.90
2 tháng
(2026-06-01) 		-4.90 -8.25% 23,300 -6,300 0
54.50
59.80
56.90
3 tháng
(2026-05-04) 		-4.10 -7% 31,800 -6,300 0
54.50
59.80
56.90
6 tháng
(2026-01-30) 		-7.20 -11.67% 91,600 -6,900 -0.0
54.50
63
56.90
12 tháng
(2025-08-04) 		-5.80 -9.62% 336,500 -11,900 -0.3
54.50
63
56.90
24 tháng
(2024-08-08) 		-10.23 -15.81% 1,749,700 67,498 3.5
51.74
79.83
56.90
36 tháng
(2023-08-14) 		-1.56 -2.78% 3,275,200 36,248 2.6
51.01
79.83
56.90
60 tháng
(2021-08-24) 		12.23 28.95% 15,812,200 192,145 16.5
35.81
79.83
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2020
49.18
 4,190 49.26 49.73 47.85 0 0 0
02/03/2020
49.26
 960 48.16 49.26 46.99 110 0 0.0
28/02/2020
48.16
 2,140 49.34 49.34 47.07 50 0 0.0
27/02/2020
49.34
 3,300 49.65 49.65 49.18 50 0 0.0
26/02/2020
49.65
 710 49.65 51.22 48.16 40 230 -0.0
25/02/2020
49.65
 5,480 49.96 49.96 47.38 200 2,000 -0.1
24/02/2020
49.96
 11,800 50.90 50.90 47.77 150 9,800 -0.6
21/02/2020
50.90
 730 50.90 50.98 50.59 50 0 0.0
20/02/2020
50.90
 2,980 52.16 52.16 50.20 110 0 0.0
19/02/2020
52.16
 3,390 52.16 52.16 50.12 0 0 0
18/02/2020
52.16
 2,530 51.69 52.16 50.90 0 0 0
17/02/2020
51.69
 3,880 51.69 51.69 49.73 100 20 0.0
14/02/2020
51.69
 1,510 51.69 51.69 50.90 100 0 0.0
13/02/2020
51.69
 4,380 52.78 52.78 50.90 0 2,170 -0.1
12/02/2020
52.78
 3,640 52.86 52.86 51.76 100 1,300 -0.1
11/02/2020
52.86
 4,790 52.86 52.86 51.37 0 3,160 -0.2
10/02/2020
52.86
 5,480 51.69 54.04 51.69 420 1,860 -0.1
07/02/2020
51.69
 13,300 51.69 51.69 50.20 6,230 10,210 -0.3
06/02/2020
51.69
 11,190 53.25 53.25 50.90 2,980 3,010 -0.0
05/02/2020
53.25
 19,450 55.99 55.99 52.47 3,010 11,150 -0.5
04/02/2020
55.99
 1,540 57.17 58.73 55.99 0 150 -0.0
03/02/2020
57.17
 21,630 59.52 63.12 57.17 2,050 9,110 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |