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)
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
23/12/2016
48.86
 15,280 49.52 49.88 48.42 0 5,360 -0.4
22/12/2016
49.52
 19,300 50.75 50.75 49.52 0 860 -0.1
21/12/2016
50.75
 15,810 50.90 50.97 50.24 0 60 -0.0
20/12/2016
50.90
 16,440 50.90 51.05 49.52 0 0 0
19/12/2016
50.90
 19,640 49.30 50.90 49.52 1,430 0 0.1
16/12/2016
49.30
 6,650 50.24 50.32 49.30 0 0 0
15/12/2016
50.24
 6,660 50.24 50.61 49.52 0 1,000 -0.1
14/12/2016
50.24
 20,680 49.52 50.24 48.50 10 0 0.0
13/12/2016
49.52
 36,620 50.97 51.34 49.52 950 500 0.0
12/12/2016
50.97
 38,170 52.79 52.79 50.97 9,160 10 0.6
09/12/2016
52.79
 11,660 53.45 53.67 52.79 1,100 0 0.1
08/12/2016
53.45
 23,860 53.67 53.67 50.61 1,960 760 0.1
07/12/2016
53.67
 29,420 54.47 54.47 52.79 0 1,690 -0.1
06/12/2016
54.47
 26,680 54.47 54.47 52.94 360 0 0.0
05/12/2016
54.47
 5,790 54.61 54.76 53.16 0 0 0
02/12/2016
54.61
 45,120 53.96 55.12 53.16 20 30 -0.0
01/12/2016
53.96
 35,200 54.47 55.34 53.96 0 0 0
30/11/2016
54.47
 14,610 54.61 54.61 53.59 0 0 0
29/11/2016
54.61
 42,390 55.85 56.07 54.40 0 0 0
28/11/2016
55.85
 18,000 57.16 57.16 55.85 0 4,000 -0.3
25/11/2016
57.16
 23,020 57.96 57.96 56.80 1,230 5,000 -0.3
24/11/2016
57.96
 63,910 56.07 58.25 55.92 5,080 0 0.4
23/11/2016
56.07
 26,080 56.51 56.58 55.78 11,170 1,660 0.7
22/11/2016
56.51
 23,490 56.22 56.65 55.78 1,000 680 0.0
21/11/2016
56.22
 10,550 56.07 56.29 55.71 8,400 0 0.6
18/11/2016
56.07
 18,660 56.80 57.16 55.85 9,220 0 0.7
17/11/2016
56.80
 38,740 56.43 57.31 56.29 0 0 0
16/11/2016
56.43
 25,880 56.22 56.80 56.07 5,000 0 0.4
15/11/2016
56.22
 53,610 56.00 56.43 55.20 28,550 7,800 1.6
14/11/2016
56.00
 24,070 56.07 56.07 54.98 16,440 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |