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)
04/05/2018
74.08
 10 70.34 74.08 74.08 0 0 0
03/05/2018
70.34
 1,530 73.34 76.33 70.34 0 440 -0.0
02/05/2018
73.34
 230 73.64 73.64 72.21 50 50 0
27/04/2018
73.64
 350 74.76 74.76 71.84 0 0 0
26/04/2018
74.76
 20 77.08 77.08 71.91 0 0 0
24/04/2018
77.08
 4,000 77.23 77.23 77.08 3,900 0 0.4
23/04/2018
77.23
 2,880 77.45 77.83 77.23 2,430 0 0.3
20/04/2018
77.45
 12,700 75.58 77.45 75.58 661,340 660,400 0.1
19/04/2018
75.58
 23,680 72.59 75.58 71.09 23,270 15,920 0.7
18/04/2018
72.59
 6,020 71.09 72.59 71.09 5,800 4,500 0.1
17/04/2018
71.09
 5,040 70.87 73.34 71.02 4,660 4,370 0.0
16/04/2018
70.87
 380 71.09 71.09 70.87 30 380 -0.0
13/04/2018
71.09
 310 72.59 72.74 71.09 70 100 -0.0
12/04/2018
72.59
 100 72.96 72.96 72.59 0 0 0
11/04/2018
72.96
 970 71.54 72.96 71.09 10 500 -0.0
10/04/2018
71.54
 2,700 72.66 72.96 71.54 0 1,200 -0.1
09/04/2018
72.66
 1,490 74.83 74.83 72.66 0 480 -0.0
06/04/2018
74.83
 0 74.83 74.83 74.83 0 0 0
05/04/2018
74.83
 1,070 75.43 75.43 74.83 40 300 -0.0
04/04/2018
75.43
 600 75.51 75.51 75.36 0 100 -0.0
03/04/2018
75.51
 550 75.51 75.51 72.96 0 100 -0.0
02/04/2018
75.51
 700 74.83 75.51 74.83 560 0 0.1
30/03/2018
74.83
 4,010 75.58 75.58 74.38 2,000 1,000 0.1
29/03/2018
75.58
 2,200 74.98 75.58 75.58 22,000 20,600 0.1
28/03/2018
74.98
 130 74.91 80.00 73.41 0 0 0
27/03/2018
74.91
 600 77.83 77.83 74.91 0 100 -0.0
26/03/2018
77.83
 310 77.83 77.83 77.83 0 100 -0.0
23/03/2018
77.83
 5,580 77.08 77.83 74.83 3,760 1,500 0.2
22/03/2018
77.08
 660 80.67 80.67 77.08 0 200 -0.0
21/03/2018
80.67
 2,140 77.08 82.47 77.15 500 500 0.0
20/03/2018
77.08
 6,630 75.58 77.08 74.08 3,000 1,600 0.1
19/03/2018
75.58
 1,420 76.70 77.23 73.78 740 900 -0.0
16/03/2018
76.70
 500 75.58 76.70 76.48 0 100 -0.0
15/03/2018
75.58
 380 77.00 77.00 74.83 0 100 -0.0
14/03/2018
77.00
 160 76.03 77.00 76.03 160 0 0.0
13/03/2018
76.03
 11,410 74.83 77.60 74.46 10,000 2,600 0.7
12/03/2018
74.83
 9,060 73.49 74.83 74.76 9,000 6,000 0.3
09/03/2018
73.49
 310 76.25 76.25 73.49 0 0 0
08/03/2018
76.25
 1,140 76.63 76.63 72.59 60 0 0.0
07/03/2018
76.63
 3,850 76.63 76.93 76.33 1,970 0 0.2
06/03/2018
76.63
 130 76.63 76.63 75.21 0 0 0
05/03/2018
76.63
 10,540 76.40 76.70 74.98 5,030 50 0.5
02/03/2018
76.40
 1,190 77.08 77.08 75.58 0 0 0
01/03/2018
77.08
 280 79.32 79.32 76.70 0 180 -0.0
28/02/2018
79.32
 620 78.20 79.32 74.83 0 0 0
27/02/2018
78.20
 2,720 81.57 81.57 76.03 0 1,330 -0.1
26/02/2018
81.57
 540 80.07 82.32 75.21 0 0 0
23/02/2018
80.07
 460 80.00 80.82 78.50 0 0 0
22/02/2018
80.00
 1,630 78.42 80.07 78.42 40 0 0.0
21/02/2018
78.42
 2,230 74.83 80.07 74.83 0 790 -0.1
13/02/2018
74.83
 480 72.51 74.83 73.34 0 0 0
12/02/2018
72.51
 1,250 70.57 72.51 70.34 0 1,170 -0.1
09/02/2018
70.57
 5,990 70.34 70.57 70.34 5,380 0 0.5
08/02/2018
70.34
 320 72.96 72.96 67.87 0 0 0
07/02/2018
72.96
 1,550 68.92 73.34 72.59 0 770 -0.1
06/02/2018
68.92
 5,400 74.08 74.08 68.92 400 230 0.0
05/02/2018
74.08
 5,100 75.58 75.58 71.84 0 3,000 -0.3
02/02/2018
75.58
 440 75.58 75.58 75.58 0 100 -0.0
01/02/2018
75.58
 210 76.33 76.33 75.58 0 0 0
31/01/2018
76.33
 3,070 75.58 76.33 74.83 1,830 0 0.2
30/01/2018
75.58
 2,930 76.70 76.70 74.83 1,200 0 0.1
29/01/2018
76.70
 2,600 77.00 77.00 74.08 100 1,250 -0.1
26/01/2018
77.00
 1,940 77.08 77.08 75.58 10 0 0.0
25/01/2018
77.08
 6,060 79.55 80.07 74.08 0 0 0
22/01/2018
79.55
 1,460 80.07 82.32 79.32 160 30 0.0
19/01/2018
80.07
 1,540 79.85 83.74 79.85 1,000 150 0.1
18/01/2018
79.85
 1,540 80.22 80.22 77.23 0 0 0
17/01/2018
80.22
 670 81.57 81.57 80.22 0 0 0
16/01/2018
81.57
 5,920 82.69 82.69 80.07 0 1,140 -0.1
15/01/2018
82.69
 3,680 83.81 83.81 81.19 0 0 0
12/01/2018
83.81
 750 83.06 83.81 83.06 0 0 0
11/01/2018
83.06
 3,810 83.06 83.81 83.06 1,200 0 0.1
10/01/2018
83.06
 7,460 85.98 85.98 83.06 250 1,160 -0.1
09/01/2018
85.98
 240 83.81 85.98 82.76 0 0 0
08/01/2018
83.81
 1,270 84.19 84.26 83.81 0 0 0
05/01/2018
84.19
 1,770 84.26 84.56 83.44 0 0 0
04/01/2018
84.26
 2,650 85.16 86.06 83.29 0 200 -0.0
03/01/2018
85.16
 4,930 85.76 86.06 85.16 100 0 0.0
02/01/2018
85.76
 1,660 86.51 87.55 85.68 0 0 0
29/12/2017
86.51
 2,110 87.18 87.18 85.53 400 800 -0.0
28/12/2017
87.18
 2,980 88.30 89.05 86.13 0 500 -0.1
27/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2017
88.30
 650 87.93 89.05 85.68 140 0 0.0
26/12/2017
87.93
 2,390 87.93 87.93 86.82 0 1,010 -0.1
25/12/2017
87.93
 3,820 88.67 88.67 82.68 0 3,720 -0.4
22/12/2017
88.67
 2,460 87.19 88.67 87.93 0 50 -0.0
21/12/2017
87.19
 2,000 86.67 89.04 86.82 0 590 -0.1
20/12/2017
86.67
 5,150 88.67 89.41 86.67 300 10 0.0
19/12/2017
88.67
 1,890 91.25 91.25 88.67 0 20 -0.0
18/12/2017
91.25
 8,300 87.93 91.62 87.93 0 0 0
15/12/2017
87.93
 620 92.36 92.36 87.93 0 0 0
14/12/2017
92.36
 960 87.56 92.36 87.56 0 0 0
13/12/2017
87.56
 7,200 85.56 87.85 85.56 5,560 5,000 0.1
12/12/2017
85.56
 1,510 87.56 87.56 82.16 0 0 0
11/12/2017
87.56
 1,600 88.67 88.67 87.19 80 0 0.0
08/12/2017
88.67
 4,170 88.81 91.62 85.71 1,000 0 0.1
07/12/2017
88.81
 640 92.36 92.36 88.74 0 20 -0.0
06/12/2017
92.36
 2,820 93.54 95.17 87.19 0 320 -0.0
05/12/2017
93.54
 5,450 93.54 95.32 92.36 0 1,190 -0.2
04/12/2017
93.54
 5,950 92.80 95.98 93.17 0 0 0
01/12/2017
92.80
 2,890 94.58 97.53 92.80 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |