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)
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
11/04/2017
67.36
 54,200 63.35 67.36 64.08 35,230 3,240 2.9
10/04/2017
63.35
 11,620 64.08 64.08 62.70 100 2,550 -0.2
07/04/2017
64.08
 11,540 65.54 65.54 64.08 2,000 650 0.1
05/04/2017
65.54
 23,620 65.83 65.97 65.54 15,510 1,000 1.3
04/04/2017
65.83
 16,150 65.75 67.36 65.61 0 0 0
03/04/2017
65.75
 19,360 66.77 66.77 64.81 7,480 0 0.7
31/03/2017
66.77
 41,180 69.40 69.40 64.81 20,140 300 1.8
30/03/2017
69.40
 93,490 69.18 69.76 69.18 232,790 0 22.4
29/03/2017
69.18
 125,670 69.54 69.76 67.07 101,130 0 9.6
28/03/2017
69.54
 216,920 69.54 71.36 69.18 165,180 3,450 15.5
27/03/2017
69.54
 152,960 65.68 69.54 65.17 102,760 1,750 9.5
24/03/2017
65.68
 97,150 63.86 66.99 63.72 78,600 270 7.1
23/03/2017
63.86
 205,900 59.71 63.86 58.98 165,390 0 14.3
22/03/2017
59.71
 18,230 62.70 63.57 59.71 10,280 0 0.9
21/03/2017
62.70
 105,320 61.90 62.77 61.90 63,690 1,000 5.3
20/03/2017
61.90
 72,590 60.80 62.55 60.80 48,590 0 4.1
17/03/2017
60.80
 60,840 62.41 62.62 60.44 18,600 0 1.6
16/03/2017
62.41
 119,400 60.44 62.48 60.08 42,440 0 3.6
15/03/2017
60.44
 59,140 60.58 60.80 59.71 48,570 0 4.0
14/03/2017
60.58
 114,200 58.98 60.80 58.98 49,020 0 4.1
13/03/2017
58.98
 35,630 57.89 58.98 56.80 18,830 0 1.5
10/03/2017
57.89
 35,540 58.98 58.98 57.89 25,500 0 2.0
09/03/2017
58.98
 73,770 59.27 59.71 57.53 45,900 500 3.7
08/03/2017
59.27
 77,100 56.36 59.71 56.00 41,350 0 3.3
07/03/2017
56.36
 24,200 55.05 56.65 55.71 5,110 0 0.4
06/03/2017
55.05
 36,080 53.52 55.71 54.54 9,770 0 0.7
03/03/2017
53.52
 38,590 53.59 53.59 52.14 100 4,330 -0.3
02/03/2017
53.59
 15,020 53.89 54.32 53.16 10 0 0.0
01/03/2017
53.89
 24,680 53.89 54.61 53.16 0 0 0
28/02/2017
53.89
 47,570 54.61 55.56 53.89 20 300 -0.0
27/02/2017
54.61
 49,810 57.16 57.16 54.61 80 1,800 -0.1
24/02/2017
57.16
 36,260 58.62 58.98 57.16 200 0 0.0
23/02/2017
58.62
 83,220 58.98 59.71 57.96 40,030 0 3.2
22/02/2017
58.98
 108,820 58.25 60.00 58.25 11,320 1,200 0.8
21/02/2017
58.25
 85,330 59.49 59.78 58.11 35,230 17,800 1.4
20/02/2017
59.49
 36,210 60.44 61.53 57.89 650 310 0.0
17/02/2017
60.44
 152,140 57.38 61.17 57.24 66,490 50 5.4
16/02/2017
57.38
 109,260 57.38 57.89 57.16 55,320 400 4.3
15/02/2017
57.38
 103,390 57.24 57.67 57.16 57,040 720 4.4
14/02/2017
57.24
 123,880 57.02 58.25 56.80 36,660 0 2.9
13/02/2017
57.02
 160,370 53.30 57.02 53.30 28,330 0 2.2
10/02/2017
53.30
 32,140 53.74 53.74 53.16 10 20 -0.0
09/02/2017
53.74
 76,260 52.43 54.25 52.43 15,800 130 1.2
08/02/2017
52.43
 72,320 49.37 52.43 49.37 30 1,590 -0.1
07/02/2017
49.37
 38,000 49.52 49.88 48.79 210 6,740 -0.4
06/02/2017
49.52
 33,600 50.24 50.61 48.79 600 0 0.0
03/02/2017
50.24
 9,740 49.59 50.32 49.59 0 0 0
02/02/2017
49.59
 13,630 50.39 50.61 49.52 0 4,000 -0.3
25/01/2017
50.39
 14,820 49.15 50.54 49.15 300 0 0.0
24/01/2017
49.15
 14,530 49.95 50.03 49.15 5,000 0 0.3
23/01/2017
49.95
 13,500 50.03 50.46 49.44 6,140 0 0.4
20/01/2017
50.03
 19,030 49.08 50.17 48.79 3,010 0 0.2
19/01/2017
49.08
 16,030 48.50 49.37 48.28 5,600 0 0.4
18/01/2017
48.50
 30,830 49.23 49.88 48.50 3,980 1,540 0.2
17/01/2017
49.23
 31,960 50.83 50.97 48.06 0 0 0
16/01/2017
50.83
 20,820 50.97 50.97 50.24 0 300 -0.0
13/01/2017
50.97
 19,530 51.12 51.34 50.97 0 0 0
12/01/2017
51.12
 27,900 51.41 51.70 50.97 0 0 0
11/01/2017
51.41
 33,800 50.97 51.92 51.05 0 0 0
10/01/2017
50.97
 54,350 51.70 53.16 50.97 1,270 0 0.1
09/01/2017
51.70
 6,080 52.07 52.43 51.56 0 0 0
06/01/2017
52.07
 24,370 52.36 52.36 50.97 1,730 4,500 -0.2
05/01/2017
52.36
 40,980 50.83 52.36 50.97 300 0 0.0
04/01/2017
50.83
 47,490 49.08 51.63 48.06 100 0 0.0
03/01/2017
49.08
 16,050 49.15 49.15 47.33 110 0 0.0
30/12/2016
49.15
 12,370 49.44 49.52 48.06 0 0 0
29/12/2016
49.44
 21,780 48.57 49.44 47.70 10 0 0.0
28/12/2016
48.57
 15,910 49.30 49.44 48.06 0 0 0
27/12/2016
49.30
 6,870 49.30 49.37 48.42 300 0 0.0
26/12/2016
49.30
 21,250 48.86 49.52 48.21 1,500 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |