CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

59.40
-0.10
(-0.17%)
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
(2025-11-05) 		-0.50 -0.83% 14,300 -100 -0.0
58.50
60.70
59.40
2 tháng
(2025-10-06) 		-1.50 -2.46% 54,300 -500 -0.0
58.50
61.70
59.40
3 tháng
(2025-09-08) 		-2.05 -3.34% 120,500 -500 -0.0
58.50
62.90
59.40
6 tháng
(2025-06-09) 		-0.03 -0.06% 396,300 -22,500 -1.4
58.50
62.90
59.40
12 tháng
(2024-12-10) 		-3.30 -5.26% 1,500,000 53,787 2.1
51.74
79.83
59.40
24 tháng
(2023-12-18) 		7.38 14.16% 2,143,200 35,148 1.2
51.01
79.83
59.40
36 tháng
(2022-12-21) 		22.31 59.97% 5,621,600 539,006 33.7
35.81
79.83
59.40
60 tháng
(2020-12-31) 		11.12 22.97% 22,527,630 -425,405 -14.1
35.81
79.83
59.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
66.34
 63,520 67.58 67.72 66.34 0 3,000 -0.3
21/09/2016
67.58
 57,800 67.21 68.45 67.50 720 1,000 -0.0
20/09/2016
67.21
 99,320 66.26 68.38 66.26 2,300 1,070 0.1
19/09/2016
66.26
 97,010 66.26 66.99 64.81 370 620 -0.0
16/09/2016
66.26
 84,210 67.72 68.23 66.12 910 0 0.1
15/09/2016
67.72
 101,170 69.32 69.32 66.12 250 0 0.0
14/09/2016
69.32
 52,700 69.18 70.56 69.10 15,700 0 1.5
13/09/2016
69.18
 71,980 69.83 70.63 69.18 9,650 1,900 0.7
12/09/2016
69.83
 93,630 72.09 72.09 69.18 31,000 1,400 2.8
09/09/2016
72.09
 112,300 73.55 76.46 72.09 12,920 0 1.3
08/09/2016
73.55
 247,610 68.81 73.55 71.36 54,920 900 5.4
07/09/2016
68.81
 299,240 64.44 68.81 64.81 112,150 70 10.5
06/09/2016
64.44
 254,000 69.18 69.18 64.44 70,000 0 6.5
05/09/2016
69.18
 186,720 69.91 72.09 68.09 10 0 0.0
01/09/2016
69.91
 171,330 68.81 71.00 66.63 0 0 0
31/08/2016
68.81
 253,840 64.44 68.81 64.81 0 0 0
30/08/2016
64.44
 110,220 61.53 64.44 61.17 0 10 -0.0
29/08/2016
61.53
 51,560 63.35 64.81 61.53 0 0 0
26/08/2016
63.35
 199,100 61.90 63.72 60.80 80 0 0.0
25/08/2016
61.90
 133,930 63.35 64.81 61.90 1,000 0 0.1
24/08/2016
63.35
 95,690 63.35 64.08 62.62 50 0 0.0
23/08/2016
63.35
 184,650 62.62 64.81 61.90 3,550 80 0.3
22/08/2016
62.62
 65,930 62.62 65.54 59.71 0 1,000 -0.1
19/08/2016
62.62
 242,040 66.99 67.72 62.62 0 50 -0.0
18/08/2016
66.99
 116,800 68.09 71.00 66.26 0 3,550 -0.3
17/08/2016
68.09
 114,090 63.72 68.09 62.99 0 0 0
16/08/2016
63.72
 389,380 59.71 63.72 60.44 0 0 0
15/08/2016
59.71
 189,980 58.25 60.08 58.62 12,880 0 1.1
12/08/2016
58.25
 60,930 58.25 59.71 57.16 300 0 0.0
11/08/2016
58.25
 148,250 56.07 58.62 55.71 0 0 0
10/08/2016
56.07
 149,300 55.34 57.16 55.34 0 12,880 -1.0
09/08/2016
55.34
 59,750 55.34 56.07 55.34 0 300 -0.0
08/08/2016
55.34
 114,230 53.52 55.34 53.89 0 0 0
05/08/2016
53.52
 67,520 53.89 54.25 53.16 20 0 0.0
04/08/2016
53.89
 80,410 52.79 54.25 52.79 0 0 0
03/08/2016
52.79
 70,110 52.79 52.79 51.70 0 0 0
02/08/2016
52.79
 107,720 53.89 53.89 52.07 0 10 -0.0
01/08/2016
53.89
 146,360 52.07 54.61 52.07 10 0 0.0
29/07/2016
52.07
 64,910 50.97 52.43 50.97 2,200 0 0.2
28/07/2016
50.97
 78,650 50.97 52.07 50.24 310 0 0.0
27/07/2016
50.97
 108,970 48.79 50.97 48.06 90 10 0.0
26/07/2016
48.79
 85,780 50.24 50.97 48.42 70 2,190 -0.1
25/07/2016
50.24
 41,630 49.15 50.24 48.42 0 310 -0.0
22/07/2016
49.15
 241,160 50.24 50.24 47.33 53,960 90 3.6
21/07/2016
50.24
 76,740 50.97 51.70 49.52 25,720 70 1.8
20/07/2016
50.97
 83,190 52.43 52.43 50.24 5,390 0 0.4
19/07/2016
52.43
 92,540 52.43 54.25 51.70 2,280 0 0.2
18/07/2016
52.43
 87,720 49.15 52.43 47.33 5,840 0 0.4
15/07/2016
49.15
 168,810 51.70 52.07 48.42 3,600 11,100 -0.5
14/07/2016
51.70
 169,540 52.07 54.61 51.70 5,600 200 0.4
13/07/2016
52.07
 93,550 54.61 56.80 51.70 5,000 0 0.4
12/07/2016
54.61
 193,690 57.16 57.53 53.52 1,100 0 0.1
11/07/2016
57.16
 83,450 61.17 61.17 57.16 0 0 0
08/07/2016
61.17
 36,290 60.80 62.62 60.44 1,600 0 0.1
07/07/2016
60.80
 106,560 58.62 62.26 58.62 4,360 0 0.4
06/07/2016
58.62
 69,750 57.16 58.98 55.71 1,800 0 0.1
05/07/2016
57.16
 92,970 56.80 57.53 56.07 0 0 0
04/07/2016
56.80
 122,190 53.89 57.16 53.16 0 0 0
01/07/2016
53.89
 138,300 53.52 55.34 53.16 0 0 0
30/06/2016
53.52
 108,540 53.52 54.98 52.43 0 0 0
29/06/2016
53.52
 126,910 51.34 54.25 51.34 0 0 0
28/06/2016
51.34
 154,770 48.06 51.34 48.06 110 0 0.0
27/06/2016
48.06
 166,270 48.79 48.79 45.51 7,630 31,400 -1.5
24/06/2016
48.79
 333,120 52.07 52.07 48.42 0 1,000 -0.1
23/06/2016
52.07
 86,560 49.88 53.16 49.52 400 0 0.0
22/06/2016
49.88
 78,420 47.33 50.24 47.33 2,010 0 0.1
21/06/2016
47.33
 113,130 44.42 47.33 44.42 1,600 3,850 -0.1
20/06/2016
44.42
 76,630 45.15 45.15 44.06 0 3,960 -0.2
17/06/2016
45.15
 182,710 44.06 46.97 44.06 0 4,000 -0.3
16/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
16/06/2016
44.06
 92,640 41.45 44.06 43.69 0 0 0
15/06/2016
41.45
 143,480 40.61 41.73 40.33 13,200 0 1.0
14/06/2016
40.61
 128,890 38.37 40.61 38.65 2,000 10 0.1
13/06/2016
38.37
 134,150 38.37 38.65 37.81 0 0 0
10/06/2016
38.37
 114,860 37.25 38.65 36.69 6,300 0 0.4
09/06/2016
37.25
 68,590 36.13 37.53 35.85 60 540 -0.0
08/06/2016
36.13
 42,740 35.85 36.41 35.57 0 0 0
07/06/2016
35.85
 31,690 35.85 35.85 35.29 1,300 5,250 -0.3
06/06/2016
35.85
 40,510 35.57 36.69 35.57 1,000 0 0.1
03/06/2016
35.57
 51,590 35.57 36.13 35.29 10 0 0.0
02/06/2016
35.57
 36,530 36.41 36.69 35.57 0 300 -0.0
01/06/2016
36.41
 37,210 36.13 36.69 35.29 0 1,500 -0.1
31/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2016
36.13
 16,370 36.41 36.97 35.57 1,000 0 0.1
30/05/2016
36.41
 16,440 36.41 36.95 35.87 0 0 0
27/05/2016
36.41
 23,840 35.87 36.41 34.78 0 0 0
26/05/2016
35.87
 65,340 36.41 36.68 35.32 20 0 0.0
25/05/2016
36.41
 21,360 37.50 37.50 36.41 0 230 -0.0
24/05/2016
37.50
 47,560 37.50 38.04 36.41 0 0 0
23/05/2016
37.50
 105,660 35.05 37.50 35.32 0 0 0
20/05/2016
35.05
 53,180 34.78 35.05 33.96 200 0 0.0
19/05/2016
34.78
 23,420 34.51 35.05 34.24 540 0 0.0
18/05/2016
34.51
 36,640 34.78 35.32 34.51 2,000 2,480 -0.0
17/05/2016
34.78
 50,800 35.59 35.87 34.24 0 2,520 -0.2
16/05/2016
35.59
 46,470 33.96 35.59 32.88 0 0 0
13/05/2016
33.96
 100,600 33.96 33.96 32.61 0 0 0
12/05/2016
33.96
 125,270 34.51 34.78 33.15 5,000 10,000 -0.3
11/05/2016
34.51
 92,270 34.78 34.78 33.69 0 0 0
10/05/2016
34.78
 29,460 35.32 35.59 34.78 2,450 0 0.2
09/05/2016
35.32
 131,220 36.68 36.95 35.05 0 0 0
06/05/2016
36.68
 35,120 37.50 37.77 36.68 0 0 0
05/05/2016
37.50
 40,200 37.50 37.77 36.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |