CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

62
1.10
(1.81%)
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)
16/01/2014
19.78
 71,010 20.12 20.12 19.78 0 2,980 -0.2
15/01/2014
20.12
 77,670 19.61 20.12 19.61 520 0 0.0
14/01/2014
19.61
 35,480 20.12 20.12 19.61 0 0 0
13/01/2014
20.12
 97,010 19.78 20.29 19.44 0 0 0
10/01/2014
19.78
 150,180 18.76 19.95 19.27 50 1,230 -0.1
09/01/2014
18.76
 79,500 18.59 19.10 18.59 10 1,690 -0.1
08/01/2014
18.59
 68,230 18.42 19.10 18.25 0 0 0
07/01/2014
18.42
 61,610 19.10 19.10 18.42 0 0 0
06/01/2014
19.10
 43,910 18.42 19.10 18.07 0 50 -0.0
03/01/2014
18.42
 69,730 17.22 18.42 17.05 20 10 0.0
02/01/2014
17.22
 143,060 16.13 17.22 16.44 0 0 0
31/12/2013
16.13
 6,550 16.10 16.30 16.03 0 0 0
30/12/2013
16.10
 35,570 16.34 16.40 16.03 1,100 0 0.1
27/12/2013
16.34
 20,060 16.23 16.54 16.23 0 0 0
26/12/2013
16.23
 14,240 16.03 16.30 16.03 0 0 0
25/12/2013
16.03
 9,560 16.03 16.03 15.93 0 0 0
24/12/2013
16.03
 32,830 16.13 16.13 15.96 0 1,000 -0.0
23/12/2013
16.13
 11,480 16.13 16.16 15.96 600 0 0.0
20/12/2013
16.13
 19,240 16.13 16.37 16.10 400 0 0.0
19/12/2013
16.13
 89,050 15.76 16.71 15.79 0 0 0
18/12/2013
15.76
 51,270 16.03 16.03 15.69 0 0 0
17/12/2013
16.03
 15,030 16.03 16.03 15.72 0 120 -0.0
16/12/2013
16.03
 45,230 15.86 16.06 15.76 0 1,000 -0.0
13/12/2013
15.86
 45,100 15.55 16.37 15.38 0 0 0
12/12/2013
15.55
 6,610 15.35 15.55 15.31 0 0 0
11/12/2013
15.35
 25,220 15.62 15.62 15.35 0 0 0
10/12/2013
15.62
 6,720 15.65 15.65 15.52 0 0 0
09/12/2013
15.65
 26,230 15.76 15.76 15.62 0 0 0
06/12/2013
15.76
 20,100 15.65 15.86 15.55 0 0 0
05/12/2013
15.65
 28,840 15.86 15.99 15.65 0 0 0
04/12/2013
15.86
 29,540 15.89 16.03 15.72 0 0 0
03/12/2013
15.89
 72,400 15.62 15.93 15.41 0 0 0
02/12/2013
15.62
 44,420 15.01 15.69 14.90 0 0 0
29/11/2013
15.01
 9,410 15.01 15.01 14.90 0 0 0
28/11/2013
15.01
 19,760 15.01 15.01 14.83 0 0 0
27/11/2013
15.01
 7,300 15.04 15.04 15.01 1,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |