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)
13/10/2017
78.91
 4,300 77.58 78.91 75.59 3,980 0 0.4
12/10/2017
77.58
 8,590 78.17 78.17 75.37 7,300 0 0.8
11/10/2017
78.17
 90 76.84 78.17 76.84 0 0 0
10/10/2017
76.84
 2,670 79.43 81.28 76.84 0 0 0
09/10/2017
79.43
 0 79.43 79.43 79.43 0 0 0
06/10/2017
79.43
 0 79.43 79.43 79.43 0 0 0
05/10/2017
79.43
 0 79.43 79.43 79.43 0 0 0
04/10/2017
79.43
 110 79.36 79.43 78.69 0 0 0
03/10/2017
79.36
 1,620 79.50 79.50 78.32 1,040 0 0.1
02/10/2017
79.50
 0 79.50 79.50 79.50 0 0 0
29/09/2017
79.50
 1,060 79.06 79.50 77.58 840 0 0.1
28/09/2017
79.06
 1,600 79.14 79.14 78.99 1,260 0 0.1
27/09/2017
79.14
 1,420 79.73 79.73 79.06 290 0 0.0
26/09/2017
79.73
 1,730 79.06 79.73 78.32 1,700 0 0.2
25/09/2017
79.06
 3,940 79.06 79.06 78.69 3,790 0 0.4
22/09/2017
79.06
 2,740 79.80 79.80 78.40 1,160 470 0.1
21/09/2017
79.80
 1,700 79.80 79.80 78.32 0 160 -0.0
20/09/2017
79.80
 3,650 80.10 80.47 79.06 3,390 530 0.3
19/09/2017
80.10
 140 79.06 80.10 79.06 0 0 0
18/09/2017
79.06
 16,500 79.73 79.80 77.36 15,800 15,400 0.0
15/09/2017
79.73
 7,450 79.58 79.80 79.06 4,940 1,670 0.3
14/09/2017
79.58
 860 79.14 79.80 79.06 200 0 0.0
13/09/2017
79.14
 1,810 79.80 79.95 77.21 1,190 70 0.1
12/09/2017
79.80
 3,270 79.06 80.17 79.14 2,080 840 0.1
11/09/2017
79.06
 7,680 80.54 80.54 75.74 5,380 570 0.5
08/09/2017
80.54
 740 79.73 80.54 79.06 0 10 -0.0
07/09/2017
79.73
 13,810 79.80 79.80 79.06 12,530 300 1.3
06/09/2017
79.80
 45,550 80.32 80.32 74.70 29,180 35,800 -0.6
05/09/2017
80.32
 5,590 86.30 86.30 80.32 0 3,600 -0.4
01/09/2017
86.30
 30 86.38 86.38 86.30 0 0 0
31/08/2017
86.38
 5,800 86.38 86.45 85.71 3,730 0 0.4
30/08/2017
86.38
 7,530 86.30 86.38 85.71 5,190 0 0.6
29/08/2017
86.30
 1,490 85.71 86.38 85.71 1,110 0 0.1
28/08/2017
85.71
 20,190 84.90 86.08 84.90 15,240 110 1.8
25/08/2017
84.90
 8,760 85.56 85.56 82.02 1,090 0 0.1
24/08/2017
85.56
 80 85.56 85.56 85.49 0 0 0
23/08/2017
85.56
 20,840 85.56 85.64 82.83 10,410 0 1.2
22/08/2017
85.56
 1,800 85.71 86.08 82.02 0 0 0
21/08/2017
85.71
 1,110 86.01 86.01 82.53 0 0 0
18/08/2017
86.01
 4,320 86.01 86.45 85.71 20 0 0.0
17/08/2017
86.01
 9,440 85.71 86.45 84.97 1,880 250 0.2
16/08/2017
85.71
 5,130 88.67 89.41 85.71 90 1,260 -0.1
15/08/2017
88.67
 1,140 89.04 89.33 87.93 400 0 0.0
14/08/2017
89.04
 210 88.67 89.33 88.59 0 0 0
11/08/2017
88.67
 600 91.18 91.18 87.56 0 0 0
10/08/2017
91.18
 10 90.14 91.18 91.18 0 0 0
09/08/2017
90.14
 430 90.51 90.74 89.04 0 0 0
08/08/2017
90.51
 9,030 89.41 90.88 89.04 8,410 390 1.0
07/08/2017
89.41
 19,990 89.04 90.14 88.89 14,120 250 1.7
04/08/2017
89.04
 4,290 88.67 89.04 87.93 2,600 0 0.3
03/08/2017
88.67
 5,150 89.04 89.04 87.04 0 60 -0.0
02/08/2017
89.04
 5,660 91.18 91.33 88.67 2,130 250 0.2
01/08/2017
91.18
 3,880 90.14 91.62 89.41 0 0 0
31/07/2017
90.14
 8,430 89.41 90.14 88.67 6,970 800 0.7
28/07/2017
89.41
 6,860 89.26 91.62 88.67 1,590 0 0.2
27/07/2017
89.26
 25,550 90.07 90.07 87.19 18,610 0 2.2
26/07/2017
90.07
 180 87.85 90.07 84.97 80 0 0.0
25/07/2017
87.85
 3,370 83.86 88.67 81.28 110 950 -0.1
24/07/2017
83.86
 87,650 90.14 90.14 83.86 25,700 11,220 1.7
21/07/2017
90.14
 7,430 95.69 96.06 90.14 0 0 0
20/07/2017
95.69
 3,600 97.53 97.53 95.69 0 3,490 -0.5
19/07/2017
97.53
 2,560 99.01 99.09 96.06 300 0 0.0
18/07/2017
99.01
 4,160 98.94 99.01 94.95 0 0 0
17/07/2017
98.94
 2,380 101.23 101.23 94.58 300 80 0.0
14/07/2017
101.23
 2,600 100.49 101.97 99.60 0 0 0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2017
100.49
 120 100.49 101.23 100.49 0 0 0
12/07/2017
100.49
 7,600 99.03 101.95 97.65 10 1,000 -0.1
11/07/2017
99.03
 43,350 94.66 99.03 94.66 31,160 1,200 3.9
10/07/2017
94.66
 21,230 95.25 95.25 93.21 18,770 0 2.4
07/07/2017
95.25
 4,800 95.25 95.68 94.66 0 0 0
06/07/2017
95.25
 8,300 93.94 96.05 94.66 0 0 0
05/07/2017
93.94
 4,100 93.21 95.39 93.06 500 0 0.1
04/07/2017
93.21
 4,730 96.12 96.12 93.21 400 1,000 -0.1
03/07/2017
96.12
 8,090 94.66 96.78 93.21 740 0 0.1
30/06/2017
94.66
 14,270 94.81 95.10 94.66 7,000 200 0.9
29/06/2017
94.81
 23,020 94.66 94.96 93.21 11,000 0 1.4
28/06/2017
94.66
 4,690 95.03 95.03 92.84 0 100 -0.0
27/06/2017
95.03
 11,730 94.74 95.17 93.94 7,500 0 1.0
26/06/2017
94.74
 45,490 94.66 95.03 92.48 42,410 0 5.5
23/06/2017
94.66
 15,190 96.05 96.05 91.02 1,860 0 0.2
22/06/2017
96.05
 7,940 96.05 98.96 96.05 1,020 0 0.1
21/06/2017
96.05
 44,140 93.06 96.41 92.84 20,210 2,610 2.3
20/06/2017
93.06
 41,080 89.57 93.06 89.20 17,400 0 2.2
19/06/2017
89.57
 51,820 89.57 90.29 89.20 31,150 120 3.8
16/06/2017
89.57
 26,150 87.02 90.29 87.38 10,200 4,310 0.7
15/06/2017
87.02
 48,650 83.74 87.02 83.74 12,150 0 1.4
14/06/2017
83.74
 8,780 83.96 83.96 82.28 2,500 0 0.3
13/06/2017
83.96
 30,110 83.38 84.11 80.10 19,950 600 2.2
12/06/2017
83.38
 21,390 83.38 84.83 82.65 3,000 0 0.3
09/06/2017
83.38
 17,590 81.12 83.38 81.56 250 0 0.0
08/06/2017
81.12
 19,490 80.25 82.28 80.10 520 3,200 -0.3
07/06/2017
80.25
 20,630 80.83 82.36 80.10 15,180 4,800 1.1
06/06/2017
80.83
 5,160 80.83 82.14 80.83 4,120 0 0.5
05/06/2017
80.83
 3,060 81.56 81.56 80.10 0 0 0
02/06/2017
81.56
 4,490 83.01 83.01 79.37 10 1,010 -0.1
01/06/2017
83.01
 2,410 80.83 83.60 80.10 10 0 0.0
31/05/2017
80.83
 7,340 80.10 80.83 79.37 1,700 820 0.1
30/05/2017
80.10
 42,970 78.64 80.83 79.74 33,530 20,000 1.5
29/05/2017
78.64
 16,530 84.47 84.47 78.64 0 130 -0.0
26/05/2017
84.47
 22,860 84.47 84.47 83.74 190,070 173,650 1.9

Chính sách bảo mật | Điều khoản sử dụng |