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)
24/09/2018
58.90
 430 57.38 59.05 57.84 0 0 0
21/09/2018
57.38
 1,140 57.38 57.91 57.38 540 0 0.0
20/09/2018
57.38
 860 58.14 58.29 57.16 0 0 0
19/09/2018
58.14
 1,690 59.80 59.80 57.53 0 0 0
18/09/2018
59.80
 50 59.80 59.80 59.80 0 0 0
17/09/2018
59.80
 350 56.70 59.96 59.65 0 10 -0.0
14/09/2018
56.70
 2,070 60.94 64.35 56.70 50 2,050 -0.1
13/09/2018
60.94
 0 60.94 60.94 60.94 0 0 0
12/09/2018
60.94
 0 60.94 60.94 60.94 0 0 0
11/09/2018
60.94
 60 61.32 61.32 59.05 0 0 0
10/09/2018
61.32
 20 59.80 61.39 61.32 0 0 0
07/09/2018
59.80
 60 60.64 60.64 59.80 0 20 -0.0
06/09/2018
60.64
 170 60.18 60.64 59.80 50 0 0.0
05/09/2018
60.18
 20 60.26 61.24 60.18 0 0 0
04/09/2018
60.26
 40 60.56 60.56 60.26 0 0 0
31/08/2018
60.56
 1,180 59.80 63.97 60.56 0 0 0
30/08/2018
59.80
 70 60.49 60.49 59.80 0 0 0
29/08/2018
60.49
 950 60.49 61.32 60.49 500 0 0.0
28/08/2018
60.49
 110 60.56 60.56 60.49 0 0 0
27/08/2018
60.56
 420 60.56 60.86 58.44 50 0 0.0
24/08/2018
60.56
 0 60.56 60.56 60.56 0 0 0
23/08/2018
60.56
 14,290 62.83 66.24 59.35 14,170 14,170 0
22/08/2018
62.83
 960 63.59 63.59 60.18 100 160 -0.0
21/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2018
63.59
 1,650 65.10 65.10 63.59 0 0 0
20/08/2018
65.10
 200 65.48 65.48 62.86 60,100 0 5.4
17/08/2018
65.48
 280 65.85 65.85 63.01 10 0 0.0
16/08/2018
65.85
 300 65.85 65.85 65.85 300 0 0.0
15/08/2018
65.85
 60 65.85 65.85 65.85 0 0 0
14/08/2018
65.85
 0 65.85 65.85 65.85 0 0 0
13/08/2018
65.85
 1,330 66.60 66.60 65.85 1,320 0 0.1
10/08/2018
66.60
 10 65.85 66.60 66.60 0 0 0
09/08/2018
65.85
 490 65.10 65.85 65.10 280 0 0.0
08/08/2018
65.10
 30 67.20 67.20 64.36 0 0 0
07/08/2018
67.20
 480 67.20 67.20 67.12 0 0 0
06/08/2018
67.20
 2,440 67.20 67.27 66.60 2,220 0 0.2
03/08/2018
67.20
 260 68.70 68.70 63.98 10 0 0.0
02/08/2018
68.70
 510 67.35 68.70 63.68 0 0 0
01/08/2018
67.35
 89,900 68.10 68.10 67.35 89,900 89,900 0
31/07/2018
68.10
 110 66.23 68.85 63.61 0 90 -0.0
30/07/2018
66.23
 410 65.78 66.38 66.23 0 140 -0.0
27/07/2018
65.78
 10 63.16 65.78 65.78 0 10 -0.0
26/07/2018
63.16
 10 63.61 63.61 63.16 10 10 0
25/07/2018
63.61
 130 66.60 66.60 63.61 0 130 -0.0
24/07/2018
66.60
 0 66.60 66.60 66.60 0 0 0
23/07/2018
66.60
 10 62.86 66.60 66.60 0 0 0
20/07/2018
62.86
 170 64.95 64.95 62.86 0 0 0
19/07/2018
64.95
 310 62.04 64.95 62.04 0 0 0
18/07/2018
62.04
 90 62.04 65.10 60.61 0 0 0
17/07/2018
62.04
 1,770 62.04 62.19 61.74 500 0 0.0
16/07/2018
62.04
 0 62.04 62.04 62.04 0 0 0
13/07/2018
62.04
 260 62.04 62.11 62.04 200 0 0.0
12/07/2018
62.04
 30 62.19 62.19 62.04 30 0 0.0
11/07/2018
62.19
 100 63.91 63.91 62.19 0 0 0
10/07/2018
63.91
 10 62.11 63.91 63.91 0 0 0
09/07/2018
62.11
 2,390 66.60 66.60 62.11 0 0 0
06/07/2018
66.60
 0 66.60 66.60 66.60 0 0 0
05/07/2018
66.60
 20 65.48 66.60 61.36 0 0 0
04/07/2018
65.48
 810 65.10 65.48 62.86 0 0 0
03/07/2018
65.10
 530 67.72 67.72 64.36 30,100 30,560 -0.0
02/07/2018
67.72
 0 67.72 67.72 67.72 0 0 0
29/06/2018
67.72
 70 67.35 67.72 66.60 0 0 0
28/06/2018
67.35
 0 67.35 67.35 67.35 0 0 0
27/06/2018
67.35
 290 67.35 67.35 67.35 0 0 0
26/06/2018
67.35
 200 67.35 67.35 67.35 0 0 0
25/06/2018
67.35
 140 69.59 69.59 67.35 0 0 0
22/06/2018
69.59
 0 69.59 69.59 69.59 0 0 0
21/06/2018
69.59
 10 69.59 69.59 69.59 0 0 0
20/06/2018
69.59
 10 69.59 69.59 69.59 0 0 0
19/06/2018
69.59
 70 70.34 70.34 69.59 0 0 0
18/06/2018
70.34
 0 70.34 70.34 70.34 0 0 0
15/06/2018
70.34
 210 69.52 70.34 67.42 50 0 0.0
14/06/2018
69.52
 320 70.34 70.34 67.42 10 10 0
13/06/2018
70.34
 60 71.09 71.09 67.35 0 0 0
12/06/2018
71.09
 0 71.09 71.09 71.09 0 0 0
11/06/2018
71.09
 5,880 71.09 71.09 69.59 5,400 5,850 -0.0
08/06/2018
71.09
 80 71.09 71.09 68.85 0 0 0
07/06/2018
71.09
 40 71.09 71.09 71.09 0 0 0
06/06/2018
71.09
 10 71.09 71.09 71.09 0 0 0
05/06/2018
71.09
 10 69.59 71.09 71.09 0 0 0
04/06/2018
69.59
 0 69.59 69.59 69.59 0 0 0
01/06/2018
69.59
 250 68.85 70.49 69.59 0 0 0
31/05/2018
68.85
 900 69.59 69.59 68.85 800 590 0.0
30/05/2018
69.59
 3,190 68.10 69.59 68.10 2,700 1,400 0.1
29/05/2018
68.10
 0 68.10 68.10 68.10 0 0 0
28/05/2018
68.10
 760 72.89 72.89 68.10 0 40 -0.0
25/05/2018
72.89
 0 72.89 72.89 72.89 0 0 0
24/05/2018
72.89
 0 72.89 72.89 72.89 0 0 0
23/05/2018
72.89
 1,110 69.59 72.89 69.59 1,100 0 0.1
22/05/2018
69.59
 1,170 70.49 70.49 69.59 0 0 0
21/05/2018
70.49
 1,190 71.69 71.69 70.49 0 0 0
18/05/2018
71.69
 1,290 70.34 71.69 70.34 0 0 0
17/05/2018
70.34
 280 73.34 73.34 70.04 0 0 0
16/05/2018
73.34
 410 74.08 74.08 73.34 410 0 0.0
15/05/2018
74.08
 390 74.08 74.08 74.08 200 0 0.0
14/05/2018
74.08
 770 71.84 76.33 70.57 50 0 0.0
11/05/2018
71.84
 0 71.84 71.84 71.84 0 0 0
10/05/2018
71.84
 230 74.01 74.01 71.46 0 0 0
09/05/2018
74.01
 0 74.01 74.01 74.01 0 0 0
08/05/2018
74.01
 640 74.08 74.08 72.51 0 240 -0.0
07/05/2018
74.08
 1,390 74.08 74.08 69.22 0 770 -0.1

Chính sách bảo mật | Điều khoản sử dụng |