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)
26/11/2013
15.04
 9,130 15.04 15.07 15.01 0 0 0
25/11/2013
15.04
 10,940 15.14 15.14 14.97 0 0 0
22/11/2013
15.14
 15,030 14.94 15.31 14.90 0 0 0
21/11/2013
14.94
 66,140 15.21 15.21 14.94 20 0 0.0
20/11/2013
15.21
 36,370 15.31 15.31 15.01 500 680 -0.0
19/11/2013
15.31
 16,340 15.35 15.45 15.21 0 0 0
18/11/2013
15.35
 16,190 15.41 15.52 15.18 10 600 -0.0
15/11/2013
15.41
 35,340 15.07 15.69 15.07 0 0 0
14/11/2013
15.07
 11,190 15.18 15.28 14.97 20 0 0.0
13/11/2013
15.18
 28,900 15.28 15.35 15.18 1,990 0 0.1
12/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
12/11/2013
15.28
 50,850 15.14 15.48 15.18 0 0 0
11/11/2013
15.14
 7,090 15.31 15.31 15.08 0 0 0
08/11/2013
15.31
 58,910 15.34 15.37 14.84 2,780 0 0.1
07/11/2013
15.34
 58,930 14.88 15.41 14.84 0 600 -0.0
06/11/2013
14.88
 54,680 15.08 15.17 14.84 3,700 0 0.2
05/11/2013
15.08
 43,590 15.01 15.31 15.01 500 0 0.0
04/11/2013
15.01
 18,380 15.08 15.08 14.84 100 0 0.0
01/11/2013
15.08
 46,810 15.14 15.50 15.01 0 0 0
31/10/2013
15.14
 28,850 15.17 15.17 15.01 0 50 -0.0
30/10/2013
15.17
 62,190 15.41 15.44 15.17 120 0 0.0
29/10/2013
15.41
 36,300 15.74 15.74 15.24 0 0 0
28/10/2013
15.74
 104,140 15.17 15.83 15.24 0 0 0
25/10/2013
15.17
 28,300 15.41 15.41 15.17 0 3,000 -0.1
24/10/2013
15.41
 9,990 15.50 15.74 15.11 0 600 -0.0
23/10/2013
15.50
 12,530 15.01 15.50 15.01 0 0 0
22/10/2013
15.01
 7,930 15.24 15.24 14.98 0 3,000 -0.1
21/10/2013
15.24
 10,670 15.21 15.34 14.91 500 0 0.0
18/10/2013
15.21
 27,950 15.83 15.83 15.17 940 0 0.0
17/10/2013
15.83
 2,680 15.83 15.90 15.67 0 0 0
16/10/2013
15.83
 6,290 15.77 15.93 15.77 2,100 0 0.1
15/10/2013
15.77
 7,560 15.87 15.97 15.77 0 1,000 -0.0
14/10/2013
15.87
 36,430 16.16 16.16 15.74 0 0 0
11/10/2013
16.16
 19,710 16.00 16.33 16.03 0 0 0
10/10/2013
16.00
 27,950 15.97 16.33 15.87 0 0 0
09/10/2013
15.97
 24,900 16.00 16.49 15.47 0 50 -0.0
08/10/2013
16.00
 38,700 15.57 16.00 15.50 50 5,000 -0.2
07/10/2013
15.57
 55,350 14.68 15.57 14.68 0 0 0
04/10/2013
14.68
 22,910 14.55 14.68 14.35 0 0 0
03/10/2013
14.55
 25,470 14.84 14.84 14.55 0 0 0
02/10/2013
14.84
 44,850 14.84 15.01 14.68 0 0 0
01/10/2013
14.84
 79,350 14.84 15.17 14.55 0 0 0
30/09/2013
14.84
 22,910 14.84 14.94 14.51 600 50 0.0
27/09/2013
14.84
 24,590 14.45 15.44 14.45 0 0 0
26/09/2013
14.45
 48,960 14.45 14.58 14.35 0 0 0
25/09/2013
14.45
 48,490 14.45 14.58 14.19 0 0 0
24/09/2013
14.45
 34,230 14.58 14.58 14.35 0 0 0
23/09/2013
14.58
 162,750 13.76 14.71 13.86 0 0 0
20/09/2013
13.76
 119,500 12.96 13.86 13.20 0 500 -0.0
19/09/2013
12.96
 8,620 13.03 13.06 12.96 0 100 -0.0
18/09/2013
13.03
 18,960 13.00 13.13 12.90 0 0 0
17/09/2013
13.00
 10,570 13.03 13.13 13.00 4,050 0 0.2
16/09/2013
13.03
 14,430 13.20 13.20 12.96 0 0 0
13/09/2013
13.20
 11,000 13.20 13.33 13.20 0 0 0
12/09/2013
13.20
 3,210 13.03 13.33 12.87 0 0 0
11/09/2013
13.03
 40,700 12.87 13.26 12.87 0 3,360 -0.1
10/09/2013
12.87
 3,780 13.03 13.03 12.63 0 40 -0.0
09/09/2013
13.03
 610 12.93 13.03 12.80 0 0 0
06/09/2013
12.93
 14,640 12.80 13.29 12.80 0 0 0
05/09/2013
12.80
 5,690 12.87 12.87 12.57 0 50 -0.0
04/09/2013
12.87
 2,240 12.87 12.87 12.60 0 0 0
03/09/2013
12.87
 6,890 12.87 12.96 12.67 0 90 -0.0
30/08/2013
12.87
 19,130 13.03 13.03 12.87 0 400 -0.0
29/08/2013
13.03
 114,370 12.21 13.03 12.21 0 0 0
28/08/2013
12.21
 59,020 12.87 12.87 12.07 0 0 0
27/08/2013
12.87
 15,150 13.00 13.00 12.87 1,890 0 0.1
26/08/2013
13.00
 20,130 13.13 13.13 12.54 0 0 0
23/08/2013
13.13
 25,690 13.13 13.13 12.96 0 0 0
22/08/2013
13.13
 40,840 13.46 13.46 13.13 0 0 0
21/08/2013
13.46
 70,200 13.03 13.53 12.93 0 2,000 -0.1
20/08/2013
13.03
 30,510 12.83 13.06 12.83 0 0 0
19/08/2013
12.83
 80,750 12.83 13.06 12.73 0 0 0
16/08/2013
12.83
 48,520 13.03 13.20 12.80 0 0 0
15/08/2013
13.03
 21,920 12.96 13.16 12.87 10 0 0.0
14/08/2013
12.96
 9,520 13.13 13.20 12.96 1,230 0 0.0
13/08/2013
13.13
 32,030 13.10 13.26 12.90 0 0 0
12/08/2013
13.10
 34,500 12.70 13.16 12.54 0 0 0
09/08/2013
12.70
 24,140 13.00 13.13 12.67 0 10 -0.0
08/08/2013
13.00
 51,880 13.56 13.56 12.77 70 1,220 -0.0
07/08/2013
13.56
 32,820 13.86 14.35 13.53 200 0 0.0
06/08/2013
13.86
 53,560 13.23 14.12 13.23 0 0 0
05/08/2013
13.23
 69,940 12.37 13.23 12.37 1,930 0 0.1
02/08/2013
12.37
 14,000 12.50 12.67 12.37 0 80 -0.0
01/08/2013
12.50
 35,730 12.54 12.87 12.21 0 100 -0.0
31/07/2013
12.54
 13,880 12.11 12.80 12.21 10 100 -0.0
30/07/2013
12.11
 36,030 12.40 12.40 12.04 0 0 0
29/07/2013
12.40
 14,400 12.70 12.80 12.21 170 0 0.0
26/07/2013
12.70
 26,420 12.50 12.87 12.27 0 820 -0.0
25/07/2013
12.50
 36,950 13.20 13.20 12.50 0 1,120 -0.0
24/07/2013
13.20
 48,770 13.43 13.43 12.63 0 0 0
23/07/2013
13.43
 89,870 12.70 13.56 12.87 0 150 -0.0
22/07/2013
12.70
 118,740 11.88 12.70 11.88 130 10 0.0
19/07/2013
11.88
 62,260 11.55 11.97 11.55 200 0 0.0
18/07/2013
11.55
 9,000 11.55 11.58 11.41 20 0 0.0
17/07/2013
11.55
 13,860 11.38 11.55 11.38 550 0 0.0
16/07/2013
11.38
 2,920 11.28 11.51 11.38 0 0 0
15/07/2013
11.28
 15,580 11.68 11.68 11.25 0 0 0
12/07/2013
11.68
 6,600 11.71 12.14 11.25 0 0 0
11/07/2013
11.71
 12,790 11.32 11.71 11.32 0 0 0
10/07/2013
11.32
 15,760 11.25 11.41 11.25 0 900 -0.0
09/07/2013
11.25
 3,210 11.55 11.55 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |