CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

61.90
-0.10
(-0.16%)
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
(2025-12-29) 		2.70 4.64% 18,500 -600 -0.0
58.20
62
62
2 tháng
(2025-12-01) 		0.90 1.50% 42,900 -2,700 -0.2
58
62
62
3 tháng
(2025-10-30) 		0.90 1.50% 58,200 -2,800 -0.2
58
62
62
6 tháng
(2025-08-01) 		-0.65 -1.06% 242,800 -5,000 -0.3
58
62.90
62
12 tháng
(2025-02-03) 		-17 -21.83% 1,362,000 54,899 2.4
51.74
79.73
62
24 tháng
(2024-02-15) 		8.78 16.84% 2,102,200 3,948 -0.6
51.74
79.83
62
36 tháng
(2023-02-13) 		20.49 50.69% 5,369,800 483,006 30.2
37.64
79.83
62
60 tháng
(2021-02-23) 		15.21 33.28% 20,534,900 -476,155 -17.4
35.81
79.83
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2017
84.47
 71,400 81.99 85.20 82.21 177,850 130,450 5.4
24/05/2017
81.99
 12,640 78.64 82.21 78.64 3,310 1,010 0.3
23/05/2017
78.64
 47,950 75.73 80.10 75.73 12,590 1,500 1.2
22/05/2017
75.73
 42,860 75.73 77.19 75.37 27,670 2,000 2.7
19/05/2017
75.73
 37,780 75.73 76.10 72.82 23,960 0 2.5
18/05/2017
75.73
 27,780 76.46 76.53 74.27 25,400 0 2.6
17/05/2017
76.46
 70,660 72.60 76.46 72.60 36,000 0 3.7
16/05/2017
72.60
 75,440 69.03 72.82 68.45 24,300 60 2.4
15/05/2017
69.03
 19,490 66.99 69.18 65.90 13,590 0 1.3
12/05/2017
66.99
 2,860 69.18 69.83 65.61 0 0 0
11/05/2017
69.18
 4,920 69.91 69.91 69.18 0 20 -0.0
10/05/2017
69.91
 6,910 71.00 71.36 69.54 0 0 0
09/05/2017
71.00
 42,200 66.41 71.00 65.90 16,560 700 1.5
08/05/2017
66.41
 25,520 66.41 66.48 65.90 23,190 3,050 1.8
05/05/2017
66.41
 3,530 67.65 67.65 66.41 0 0 0
04/05/2017
67.65
 28,950 66.26 67.72 65.90 14,780 2,130 1.2
03/05/2017
66.26
 6,130 66.34 66.34 65.90 2,380 1,610 0.1
28/04/2017
66.34
 8,820 67.50 67.65 66.34 350 1,010 -0.1
27/04/2017
67.50
 19,250 66.77 68.09 66.99 2,900 1,900 0.1
26/04/2017
66.77
 34,310 63.50 66.77 63.50 20,500 3,250 1.6
25/04/2017
63.50
 4,700 64.08 64.44 63.42 0 440 -0.0
24/04/2017
64.08
 6,200 65.17 65.54 64.08 0 610 -0.1
21/04/2017
65.17
 10,840 64.81 65.17 64.08 2,060 0 0.2
20/04/2017
64.81
 7,020 66.05 66.05 64.81 5,000 0 0.4
19/04/2017
66.05
 6,230 65.17 66.26 64.08 600 0 0.1
18/04/2017
65.17
 7,190 64.15 65.46 64.08 0 10 -0.0
17/04/2017
64.15
 7,370 66.19 66.92 64.08 0 0 0
14/04/2017
66.19
 10,430 66.63 66.63 62.77 0 3,500 -0.3
13/04/2017
66.63
 7,290 66.26 66.99 64.23 1,600 1,700 -0.0
12/04/2017
66.26
 8,670 67.36 67.72 64.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |