CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58.60
-1.20
(-2.01%)
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
(2026-05-13) 		0.90 1.53% 4,300 0 0
57
59.80
58.60
2 tháng
(2026-04-13) 		-0.20 -0.33% 18,100 100 0
57
60.40
58.60
3 tháng
(2026-03-16) 		-0.20 -0.33% 43,200 -300 -0.0
56.60
60.70
58.60
6 tháng
(2025-12-15) 		1.80 3.10% 104,400 -3,300 -0.2
56.60
63
58.60
12 tháng
(2025-06-17) 		-0.70 -1.15% 477,400 -25,400 -1.6
56.60
63
58.60
24 tháng
(2024-06-24) 		1.84 3.17% 1,872,100 56,098 2.4
51.74
79.83
58.60
36 tháng
(2023-06-28) 		6.51 12.22% 3,984,100 217,448 13.8
51.01
79.83
58.60
60 tháng
(2021-07-08) 		20.47 52.06% 16,827,800 85,745 11.0
35.81
79.83
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |