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)
17/05/2019
55.79
 0 55.79 55.79 55.79 0 0 0
16/05/2019
55.79
 2,020 55.19 55.79 55.19 2,000 500 0.1
15/05/2019
55.19
 1,780 53.37 55.26 55.04 1,780 610 0.1
14/05/2019
53.37
 2,030 55.26 55.26 53.37 2,000 500 0.1
13/05/2019
55.26
 2,200 54.88 55.26 54.88 1,500 20 0.1
10/05/2019
54.88
 1,150 54.51 54.88 52.31 970 0 0.1
09/05/2019
54.51
 3,060 52.99 54.88 52.99 3,050 0 0.2
08/05/2019
52.99
 170 52.99 52.99 52.99 50 0 0.0
07/05/2019
52.99
 1,340 52.99 53.37 52.61 1,300 0 0.1
06/05/2019
52.99
 1,320 53.37 53.75 52.99 910 0 0.1
03/05/2019
53.37
 210 53.75 53.75 52.99 90 0 0.0
02/05/2019
53.75
 520 53.75 53.75 53.75 0 0 0
26/04/2019
53.75
 40 54.28 54.28 53.75 0 0 0
25/04/2019
54.28
 730 54.28 54.28 54.20 0 0 0
24/04/2019
54.28
 3,530 52.99 54.28 52.99 2,770 3,520 -0.1
23/04/2019
52.99
 5,300 53.75 53.75 52.84 1,750 4,900 -0.2
22/04/2019
53.75
 350 52.99 53.75 52.92 10 0 0.0
19/04/2019
52.99
 12,090 53.22 53.22 52.84 9,890 11,210 -0.1
18/04/2019
53.22
 4,000 53.22 53.29 53.22 3,740 0 0.3
17/04/2019
53.22
 6,390 54.20 54.20 53.14 5,000 1,200 0.3
16/04/2019
54.20
 100 54.35 54.43 53.75 0 0 0
12/04/2019
54.35
 1,060 54.13 55.11 53.98 0 0 0
11/04/2019
54.13
 40 53.75 55.57 54.13 0 0 0
10/04/2019
53.75
 7,060 53.75 53.82 53.75 4,000 6,170 -0.2
09/04/2019
53.75
 53,440 53.75 53.98 53.75 48,000 51,930 -0.3
08/04/2019
53.75
 55,100 53.90 54.13 53.75 52,300 54,630 -0.2
05/04/2019
53.90
 51,640 54.13 54.13 53.90 43,600 48,440 -0.3
04/04/2019
54.13
 22,010 54.43 55.94 53.98 32,500 42,180 -0.7
03/04/2019
54.43
 11,890 56.10 56.10 53.90 5,590 9,500 -0.3
02/04/2019
56.10
 30 56.32 56.32 55.26 0 0 0
01/04/2019
56.32
 40 55.26 56.63 56.32 10 0 0.0
29/03/2019
55.26
 2,800 57.46 57.46 55.26 360 2,730 -0.2
28/03/2019
57.46
 160 55.26 57.46 55.26 0 150 -0.0
27/03/2019
55.26
 5,580 57.00 57.00 54.88 1,850 5,560 -0.3
26/03/2019
57.00
 3,200 57.00 57.16 56.10 1,160 2,610 -0.1
25/03/2019
57.00
 1,130 57.84 57.84 56.63 0 0 0
22/03/2019
57.84
 100 56.78 58.59 56.78 0 0 0
21/03/2019
56.78
 840 57.91 57.91 56.78 0 0 0
20/03/2019
57.91
 430 57.91 57.91 56.78 0 0 0
19/03/2019
57.91
 180 56.10 57.91 57.84 0 0 0
18/03/2019
56.10
 850 56.78 57.91 56.10 680 100 0.0
15/03/2019
56.78
 310 56.78 56.78 56.02 0 0 0
14/03/2019
56.78
 0 56.78 56.78 56.78 0 0 0
13/03/2019
56.78
 1,270 56.78 56.78 55.26 0 0 0
12/03/2019
56.78
 440 56.78 60.11 52.99 0 0 0
11/03/2019
56.78
 200 58.67 58.67 56.78 0 0 0
08/03/2019
58.67
 0 58.67 58.67 58.67 0 0 0
07/03/2019
58.67
 10 56.78 58.67 58.67 0 0 0
06/03/2019
56.78
 670 56.78 60.56 56.78 500 530 -0.0
05/03/2019
56.78
 910 59.05 59.05 56.40 0 780 -0.1
04/03/2019
59.05
 120 56.02 59.05 59.05 0 0 0
01/03/2019
56.02
 2,080 56.78 56.78 56.02 430 1,930 -0.1
28/02/2019
56.78
 720 56.70 56.78 56.02 0 160 -0.0
27/02/2019
56.70
 0 56.70 56.70 56.70 0 0 0
26/02/2019
56.70
 100 56.78 56.78 56.55 0 20 -0.0
25/02/2019
56.78
 2,340 55.79 56.78 56.02 970 440 0.0
22/02/2019
55.79
 1,810 54.88 55.79 55.26 0 0 0
21/02/2019
54.88
 170 55.94 55.94 53.07 20 0 0.0
20/02/2019
55.94
 0 55.94 55.94 55.94 0 0 0
19/02/2019
55.94
 670 56.40 56.40 54.13 0 650 -0.0
18/02/2019
56.40
 1,010 56.70 56.70 56.32 1,010 0 0.1
15/02/2019
56.70
 10 54.51 56.70 56.70 0 0 0
14/02/2019
54.51
 900 55.64 55.64 54.51 50 800 -0.1
13/02/2019
55.64
 1,960 57.84 57.84 55.64 0 0 0
12/02/2019
57.84
 10 54.28 57.84 57.84 0 0 0
11/02/2019
54.28
 90 56.78 56.78 54.28 0 0 0
01/02/2019
56.78
 0 56.78 56.78 56.78 0 0 0
31/01/2019
56.78
 370 56.70 56.78 56.78 370 0 0.0
30/01/2019
56.70
 750 55.26 56.70 53.75 0 740 -0.1
29/01/2019
55.26
 20 55.72 55.72 53.75 0 10 -0.0
28/01/2019
55.72
 350 55.79 55.79 55.72 40 350 -0.0
25/01/2019
55.79
 0 55.79 55.79 55.79 0 0 0
24/01/2019
55.79
 50 58.22 58.22 55.79 20 0 0.0
23/01/2019
58.22
 94,740 58.29 58.29 55.72 94,690 94,040 0.0
22/01/2019
58.29
 100 54.51 58.29 53.75 0 0 0
21/01/2019
54.51
 640 56.02 56.02 52.99 10 100 -0.0
18/01/2019
56.02
 210 56.10 56.10 56.02 20 0 0.0
17/01/2019
56.10
 0 56.10 56.10 56.10 0 0 0
16/01/2019
56.10
 60 56.02 56.10 56.10 60 0 0.0
15/01/2019
56.02
 690 56.78 56.78 52.99 30 140 -0.0
14/01/2019
56.78
 100,540 56.78 57.16 56.78 100,460 99,430 0.1
11/01/2019
56.78
 50 57.16 57.16 56.78 0 30 -0.0
10/01/2019
57.16
 0 57.16 57.16 57.16 0 0 0
09/01/2019
57.16
 0 57.16 57.16 57.16 0 0 0
08/01/2019
57.16
 30 56.78 57.16 56.78 10 20 -0.0
07/01/2019
56.78
 10,300 56.85 57.53 56.78 10,260 9,760 0.0
04/01/2019
56.85
 0 56.85 56.85 56.85 0 0 0
03/01/2019
56.85
 0 56.85 56.85 56.85 0 0 0
02/01/2019
56.85
 10 57.16 57.16 56.85 10 0 0.0
28/12/2018
57.16
 100 56.78 57.53 56.78 60 0 0.0
27/12/2018
56.78
 6,560 56.78 57.53 56.78 6,370 6,560 -0.0
26/12/2018
56.78
 470 55.57 56.78 56.10 350 0 0.0
25/12/2018
55.57
 10 59.05 59.05 55.57 0 0 0
24/12/2018
59.05
 30 58.29 59.05 59.05 0 0 0
21/12/2018
58.29
 100 59.05 59.05 58.29 0 0 0
20/12/2018
59.05
 0 59.05 59.05 59.05 0 0 0
19/12/2018
59.05
 0 59.05 59.05 59.05 0 0 0
18/12/2018
59.05
 0 59.05 59.05 59.05 0 0 0
17/12/2018
59.05
 200 60.56 60.56 59.05 0 0 0
14/12/2018
60.56
 360 60.18 60.56 57.53 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |