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)
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
04/05/2016
37.50
 84,320 38.04 38.04 36.68 0 390 -0.0
29/04/2016
38.04
 35,750 37.22 38.04 37.50 10 0 0.0
28/04/2016
37.22
 43,630 36.68 37.50 36.68 0 0 0
27/04/2016
36.68
 121,600 36.95 38.04 36.14 0 0 0
26/04/2016
36.95
 85,160 38.58 38.58 36.41 0 5,000 -0.3
25/04/2016
38.58
 75,110 39.94 40.48 38.58 500 0 0.0
22/04/2016
39.94
 89,780 39.40 40.48 39.13 1,500 1,120 0.0
21/04/2016
39.40
 70,920 39.13 39.94 39.13 0 500 -0.0
20/04/2016
39.13
 104,230 39.67 40.21 39.13 0 0 0
19/04/2016
39.67
 92,760 40.21 40.76 39.40 0 5,000 -0.4
15/04/2016
40.21
 107,080 40.48 41.84 40.21 0 1,500 -0.1
14/04/2016
40.48
 142,760 40.76 41.57 40.48 0 0 0
13/04/2016
40.76
 197,820 41.57 42.11 40.21 0 0 0
12/04/2016
41.57
 116,510 40.48 42.11 40.48 0 0 0
11/04/2016
40.48
 60,980 40.48 41.03 40.48 0 0 0
08/04/2016
40.48
 135,030 41.03 41.57 40.48 1,800 1,000 0.1
07/04/2016
41.03
 207,530 41.30 42.39 40.76 10,000 12,930 -0.2
06/04/2016
41.30
 71,440 40.48 41.84 40.48 7,000 1,500 0.4
05/04/2016
40.48
 101,920 38.58 40.48 38.31 0 850 -0.1
04/04/2016
38.58
 83,150 38.58 39.67 38.31 0 4,350 -0.3
01/04/2016
38.58
 74,760 38.04 39.13 37.50 0 0 0
31/03/2016
38.04
 183,320 39.40 40.21 37.77 0 530 -0.0
30/03/2016
39.40
 67,410 39.13 40.21 38.85 4,000 0 0.3
29/03/2016
39.13
 94,890 38.58 40.48 38.58 1,620 340 0.1
28/03/2016
38.58
 186,250 36.14 38.58 35.59 11,000 0 0.8
25/03/2016
36.14
 69,420 36.14 36.68 35.05 0 0 0
24/03/2016
36.14
 75,360 36.95 37.22 35.32 300 1,040 -0.1
23/03/2016
36.95
 127,710 35.05 37.22 34.78 100 840 -0.0
22/03/2016
35.05
 61,460 35.32 35.32 34.51 0 1,000 -0.1
21/03/2016
35.32
 154,620 36.68 36.95 34.78 0 1,370 -0.1
18/03/2016
36.68
 57,600 36.95 37.50 35.87 0 2,510 -0.2
17/03/2016
36.95
 100,080 35.59 37.50 35.05 0 10,100 -0.7
16/03/2016
35.59
 120,330 36.95 36.95 35.05 0 6,500 -0.4
15/03/2016
36.95
 125,530 37.50 37.77 36.14 0 440 -0.0

Chính sách bảo mật | Điều khoản sử dụng |