CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

60
-0.30
(-0.50%)
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
(2026-02-23) 		-2.10 -3.37% 21,200 -400 -0.0
60
62.40
60
2 tháng
(2026-01-19) 		-1.70 -2.74% 34,300 -400 -0.0
60
63
60
3 tháng
(2025-12-18) 		2.30 3.97% 57,600 -3,100 -0.2
58
63
60
6 tháng
(2025-09-19) 		-0.70 -1.15% 150,700 -3,900 -0.2
58
63
60
12 tháng
(2025-03-24) 		-4.52 -6.98% 900,300 53,748 2.4
51.74
65.50
60
24 tháng
(2024-03-28) 		1.87 3.20% 1,953,900 63,798 2.9
51.74
79.83
60
36 tháng
(2023-04-03) 		21.90 57.02% 5,199,200 450,681 27.0
38.40
79.83
60
60 tháng
(2021-04-13) 		15.83 35.60% 19,343,200 -363,855 -11.1
35.81
79.83
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
94.58
 6,650 90.44 95.69 90.37 0 1,820 -0.2
29/11/2017
90.44
 7,620 90.51 90.51 87.93 200 300 -0.0
28/11/2017
90.51
 9,220 90.14 91.62 87.93 0 0 0
27/11/2017
90.14
 4,440 91.99 92.36 90.14 10 480 -0.1
24/11/2017
91.99
 1,140 91.33 92.36 91.25 0 0 0
23/11/2017
91.33
 5,010 92.66 92.80 91.33 0 0 0
22/11/2017
92.66
 19,260 90.14 92.95 90.14 0 1,450 -0.2
21/11/2017
90.14
 4,440 92.36 92.36 90.14 0 0 0
20/11/2017
92.36
 7,360 92.36 92.36 87.56 0 0 0
17/11/2017
92.36
 6,460 93.10 93.10 89.04 200 0 0.0
16/11/2017
93.10
 9,000 94.58 96.06 92.36 1,000 100 0.1
15/11/2017
94.58
 16,080 88.67 94.87 88.67 680 100 0.1
14/11/2017
88.67
 4,000 82.90 88.67 88.67 0 300 -0.0
13/11/2017
82.90
 10,950 77.51 82.90 77.58 0 950 -0.1
10/11/2017
77.51
 430 78.91 78.91 73.96 0 150 -0.0
09/11/2017
78.91
 120 77.58 78.91 74.63 0 0 0
08/11/2017
77.58
 80 78.32 78.32 74.63 0 0 0
07/11/2017
78.32
 0 78.32 78.32 78.32 0 0 0
06/11/2017
78.32
 5,890 78.32 78.32 78.32 5,100 0 0.5
03/11/2017
78.32
 12,120 77.58 78.32 73.89 11,840 2,670 1.0
02/11/2017
77.58
 1,220 77.58 77.58 77.58 1,210 0 0.1
01/11/2017
77.58
 2,260 76.84 77.58 76.84 800 0 0.1
31/10/2017
76.84
 6,350 77.58 79.80 76.84 5,370 0 0.6
30/10/2017
77.58
 1,760 80.54 80.83 77.58 0 0 0
27/10/2017
80.54
 4,020 80.54 80.54 77.58 2,450 2,500 -0.0
26/10/2017
80.54
 620 77.73 80.54 77.58 90 0 0.0
25/10/2017
77.73
 240 81.94 81.94 77.29 0 0 0
24/10/2017
81.94
 3,210 82.68 82.68 77.21 800 0 0.1
23/10/2017
82.68
 50 83.13 83.13 78.32 0 0 0
20/10/2017
83.13
 3,760 83.49 83.49 82.02 3,710 0 0.4
19/10/2017
83.49
 4,180 82.02 83.49 81.87 2,290 0 0.3
18/10/2017
82.02
 1,880 78.84 82.76 78.84 10 0 0.0
17/10/2017
78.84
 5,430 81.20 81.65 78.84 0 0 0
16/10/2017
81.20
 570 78.91 81.28 77.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |