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)
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
16/07/2019
52.84
 960 54.13 54.13 52.84 420 680 -0.0
15/07/2019
54.13
 1,770 54.66 54.66 54.13 1,720 1,750 -0.0
12/07/2019
54.66
 620 55.19 55.26 53.82 500 250 0.0
11/07/2019
55.19
 10 56.02 56.02 55.19 0 0 0
10/07/2019
56.02
 90 56.78 56.78 56.02 0 0 0
09/07/2019
56.78
 3,940 53.22 56.78 52.69 1,000 3,450 -0.2
08/07/2019
53.22
 1,610 53.75 53.75 53.22 1,350 1,550 -0.0
05/07/2019
53.75
 5,100 54.20 54.20 53.75 0 5,000 -0.4
04/07/2019
54.20
 0 54.20 54.20 54.20 0 0 0
03/07/2019
54.20
 150 54.20 54.20 54.20 150 0 0.0
02/07/2019
54.20
 0 54.20 54.20 54.20 0 0 0
01/07/2019
54.20
 810 54.51 54.51 54.20 810 0 0.1
28/06/2019
54.51
 0 54.51 54.51 54.51 0 0 0
27/06/2019
54.51
 200 54.51 54.51 54.13 200 0 0.0
26/06/2019
54.51
 10,500 54.88 54.88 54.51 10,470 10,000 0.0
25/06/2019
54.88
 5,000 54.58 54.88 53.75 4,940 4,450 0.0
24/06/2019
54.58
 10 54.88 54.88 54.58 10 10 0
21/06/2019
54.88
 350 54.88 54.88 54.51 330 0 0.0
20/06/2019
54.88
 160 55.04 55.04 54.88 150 0 0.0
19/06/2019
55.04
 50 54.73 55.04 54.73 40 0 0.0
18/06/2019
54.73
 1,990 54.73 54.73 54.58 1,990 0 0.1
17/06/2019
54.73
 1,080 55.26 55.26 54.73 1,070 0 0.1
14/06/2019
55.26
 580 54.13 55.26 54.13 570 0 0.0
13/06/2019
54.13
 40 54.13 54.13 54.13 40 0 0.0
12/06/2019
54.13
 700 54.13 54.13 54.13 700 0 0.1
11/06/2019
54.13
 1,540 54.20 54.43 54.13 1,520 0 0.1
10/06/2019
54.20
 290 54.20 54.20 54.20 80 0 0.0
07/06/2019
54.20
 1,030 54.20 54.20 54.20 1,030 0 0.1
06/06/2019
54.20
 1,690 53.75 54.20 52.99 1,550 0 0.1
05/06/2019
53.75
 100 54.51 54.51 53.75 100 0 0.0
04/06/2019
54.51
 1,510 54.66 54.66 54.51 1,510 0 0.1
03/06/2019
54.66
 2,200 54.51 54.66 54.43 2,200 0 0.2
31/05/2019
54.51
 5,110 54.51 54.58 52.99 4,900 4,000 0.1
30/05/2019
54.51
 270 54.73 54.73 54.51 210 0 0.0
29/05/2019
54.73
 2,070 54.51 55.64 54.58 1,890 0 0.1
28/05/2019
54.51
 100 54.73 54.73 54.51 0 0 0
27/05/2019
54.73
 1,500 54.73 54.73 54.73 1,500 0 0.1
24/05/2019
54.73
 640 54.51 54.73 54.51 640 0 0.0
23/05/2019
54.51
 1,720 55.19 55.19 53.07 1,630 80 0.1
22/05/2019
55.19
 500 54.73 55.19 55.19 0 0 0
21/05/2019
54.73
 1,050 55.26 55.26 54.73 1,050 0 0.1
20/05/2019
55.26
 1,520 55.79 55.79 55.19 1,510 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |