CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58.60
0
(0%)
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)
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
14/03/2016
37.50
 108,600 37.22 38.04 36.95 0 0 0
11/03/2016
37.22
 105,330 35.05 37.50 35.32 0 1,250 -0.1
10/03/2016
35.05
 83,260 33.69 35.05 33.15 0 2,800 -0.2
09/03/2016
33.69
 151,200 33.42 33.96 32.88 300 12,290 -0.7
08/03/2016
33.42
 174,760 31.79 33.69 31.25 0 1,450 -0.1
07/03/2016
31.79
 49,690 32.06 32.33 31.52 0 0 0
04/03/2016
32.06
 152,750 31.79 32.33 31.52 0 0 0
03/03/2016
31.79
 92,090 32.33 32.33 31.52 0 0 0
02/03/2016
32.33
 104,920 31.52 32.61 31.52 0 0 0
01/03/2016
31.52
 52,700 31.52 31.79 30.97 200 3,000 -0.2
29/02/2016
31.52
 100,540 30.43 32.06 30.97 1,380 1,390 0.0
26/02/2016
30.43
 107,250 28.80 30.43 28.53 200 850 -0.0
25/02/2016
28.80
 47,080 28.80 29.34 28.53 0 0 0
24/02/2016
28.80
 36,720 29.34 29.34 27.71 840 0 0.0
23/02/2016
29.34
 104,020 28.80 29.89 28.80 900 2,470 -0.1
22/02/2016
28.80
 131,220 27.17 28.80 26.90 0 0 0
19/02/2016
27.17
 63,870 27.99 27.99 27.17 1,780 2,280 -0.0
18/02/2016
27.99
 64,010 27.99 28.26 27.44 2,000 16,130 -0.7
17/02/2016
27.99
 58,790 28.26 29.07 27.99 0 300 -0.0
16/02/2016
28.26
 78,800 27.17 28.80 27.17 0 2,550 -0.1
15/02/2016
27.17
 68,320 26.08 27.17 26.08 1,000 7,450 -0.3
05/02/2016
26.08
 11,800 26.08 26.25 25.60 600 0 0.0
04/02/2016
26.08
 13,010 26.03 26.08 25.43 0 550 -0.0
03/02/2016
26.03
 58,740 24.51 26.19 25.05 0 1,000 -0.0
02/02/2016
24.51
 54,020 23.48 24.94 23.48 0 600 -0.0
01/02/2016
23.48
 67,310 22.61 23.86 22.61 0 0 0
29/01/2016
22.61
 67,110 22.01 22.61 22.01 0 0 0
28/01/2016
22.01
 52,110 21.79 22.28 21.95 0 0 0
27/01/2016
21.79
 23,470 21.74 22.01 21.79 1,000 0 0.0
26/01/2016
21.74
 45,510 21.74 21.85 21.74 0 0 0
25/01/2016
21.74
 27,070 21.74 22.01 21.57 1,120 0 0.0
22/01/2016
21.74
 21,910 21.74 21.79 21.47 0 1,000 -0.0
21/01/2016
21.74
 36,040 21.41 21.95 21.52 0 0 0
20/01/2016
21.41
 12,560 21.36 21.47 21.36 0 1,120 -0.0
19/01/2016
21.36
 160 20.92 21.36 21.19 0 0 0
18/01/2016
20.92
 16,260 21.19 21.19 20.92 0 0 0
15/01/2016
21.19
 24,650 21.68 21.68 21.19 0 0 0
14/01/2016
21.68
 460 21.36 22.17 20.65 0 0 0
13/01/2016
21.36
 5,310 21.36 22.12 21.36 0 0 0
12/01/2016
21.36
 2,000 21.36 21.36 21.36 0 0 0
11/01/2016
21.36
 6,510 21.47 21.47 21.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |