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)
24/04/2012
9.22
 8,260 9.19 9.22 9.10 2,000 400 0.1
23/04/2012
9.19
 2,990 9.48 9.48 9.19 800 0 0.0
20/04/2012
9.48
 5,250 9.22 9.57 9.22 3,220 0 0.1
19/04/2012
9.22
 2,560 8.93 9.37 9.07 0 0 0
18/04/2012
8.93
 63,880 9.31 9.75 8.93 1,800 2,000 -0.0
17/04/2012
9.31
 13,890 9.75 9.95 9.31 0 800 -0.0
16/04/2012
9.75
 44,160 10.25 10.25 9.75 184,340 0 6.7
13/04/2012
10.25
 28,760 9.95 10.25 9.66 28,500 0 1.0
12/04/2012
9.95
 25,180 9.51 9.98 9.92 0 0 0
11/04/2012
9.51
 21,580 9.07 9.51 9.51 1,000 5,000 -0.1
10/04/2012
9.07
 11,740 9.46 9.48 9.07 0 0 0
09/04/2012
9.46
 7,820 9.37 9.46 9.22 0 0 0
06/04/2012
9.37
 2,710 9.22 9.51 9.22 0 0 0
05/04/2012
9.22
 2,690 8.78 9.22 8.78 90 0 0.0
04/04/2012
8.78
 154,880 8.93 9.07 8.49 0 0 0
03/04/2012
8.93
 14,540 9.07 9.51 8.93 0 0 0
30/03/2012
9.07
 10,870 9.37 9.78 9.07 2,230 0 0.1
29/03/2012
9.37
 16,370 9.81 9.95 9.37 0 0 0
28/03/2012
9.81
 7,200 10.30 10.30 9.81 900 0 0.0
27/03/2012
10.30
 35,660 10.30 10.39 9.95 27,050 0 0.9
26/03/2012
10.30
 62,280 9.84 10.30 10.25 41,360 0 1.5
23/03/2012
9.84
 14,760 9.37 9.84 9.84 8,050 100 0.3
22/03/2012
9.37
 20,820 8.93 9.37 8.93 4,670 0 0.1
21/03/2012
8.93
 10,610 9.16 9.31 8.93 2,400 0 0.1
20/03/2012
9.16
 16,890 8.90 9.16 8.78 2,310 0 0.1
19/03/2012
8.90
 2,250 9.28 9.31 8.90 690 0 0.0
16/03/2012
9.28
 3,300 9.25 9.51 9.07 50 0 0.0
15/03/2012
9.25
 4,720 8.81 9.25 8.81 1,000 0 0.0
14/03/2012
8.81
 18,110 8.81 8.84 8.78 1,790 10,860 -0.3
13/03/2012
8.81
 35,050 8.84 8.87 8.69 0 16,080 -0.5
12/03/2012
8.84
 42,310 8.96 9.02 8.84 2,000 23,150 -0.7
09/03/2012
8.96
 49,600 8.96 9.07 8.78 0 29,910 -0.9
08/03/2012
8.96
 27,690 9.40 9.51 8.96 0 0 0
07/03/2012
9.40
 55,070 9.81 10.27 9.40 10,000 600 0.3
06/03/2012
9.81
 52,550 10.30 10.30 9.81 300,000 0 11.1
05/03/2012
10.30
 125,670 10.80 10.80 10.27 320 51,470 -1.8
02/03/2012
10.80
 10,720 11.36 11.56 10.80 200,000 2,000 7.9
01/03/2012
11.36
 71,780 10.89 11.42 11.27 2,080 0 0.1
29/02/2012
10.89
 42,000 10.39 10.89 10.80 7,150 0 0.3
28/02/2012
10.39
 82,090 10.25 10.51 10.22 4,350 29,500 -0.9
27/02/2012
10.25
 20,310 10.10 10.54 10.13 2,750 10,500 -0.3
24/02/2012
10.10
 34,260 9.72 10.19 9.87 2,200 10,000 -0.3
23/02/2012
9.72
 26,030 9.28 9.72 9.28 0 100 -0.0
22/02/2012
9.28
 30,780 8.84 9.28 8.75 0 0 0
21/02/2012
8.84
 13,550 8.93 9.07 8.81 0 0 0
20/02/2012
8.93
 23,480 8.69 9.07 8.69 0 0 0
17/02/2012
8.69
 49,050 8.28 8.69 8.28 0 100 -0.0
16/02/2012
8.28
 68,500 7.90 8.28 7.90 0 136,660 -3.8
15/02/2012
7.90
 31,290 7.58 7.93 7.61 0 0 0
14/02/2012
7.58
 35,250 7.23 7.58 7.26 0 0 0
13/02/2012
7.23
 8,820 7.17 7.29 7.11 0 0 0
10/02/2012
7.17
 22,570 7.17 7.32 7.17 3,200 0 0.1
09/02/2012
7.17
 11,610 7.17 7.20 7.17 0 0 0
08/02/2012
7.17
 1,920 7.03 7.35 7.08 0 0 0
07/02/2012
7.03
 15,250 6.97 7.29 7.03 0 3,100 -0.1
06/02/2012
6.97
 29,510 7.05 7.38 6.97 0 30 -0.0
03/02/2012
7.05
 20,400 7.05 7.17 7.05 0 0 0
02/02/2012
7.05
 14,870 6.88 7.17 6.97 0 100 -0.0
01/02/2012
6.88
 12,690 6.76 7.03 6.85 1,250 0 0.0
31/01/2012
6.76
 13,890 6.73 7.03 6.73 0 0 0
30/01/2012
6.73
 14,700 6.47 6.73 6.59 0 0 0
20/01/2012
6.47
 6,140 6.21 6.50 6.21 4,800 0 0.1
19/01/2012
6.21
 1,530 6.18 6.47 6.21 0 0 0
18/01/2012
6.18
 7,580 6.41 6.41 6.18 2,400 5,580 -0.1
17/01/2012
6.41
 8,520 6.70 6.88 6.41 5,850 0 0.1
16/01/2012
6.70
 950 6.41 6.70 6.38 140 0 0.0
13/01/2012
6.41
 22,290 6.12 6.41 5.97 50 0 0.0
12/01/2012
6.12
 8,120 6.41 6.41 6.12 2,000 0 0.0
11/01/2012
6.41
 8,860 6.73 6.73 6.41 0 0 0
10/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2012
6.73
 30 6.65 6.73 6.73 0 0 0
09/01/2012
6.65
 5,720 6.65 6.65 6.39 0 0 0
06/01/2012
6.65
 18,170 6.36 6.67 6.65 0 0 0
05/01/2012
6.36
 9,710 6.08 6.36 6.14 0 60 -0.0
04/01/2012
6.08
 7,190 6.00 6.08 6.03 0 0 0
03/01/2012
6.00
 7,080 5.86 6.00 5.72 0 0 0
30/12/2011
5.86
 1,600 5.80 5.86 5.86 0 0 0
29/12/2011
5.80
 3,420 5.83 5.89 5.69 0 0 0
28/12/2011
5.83
 1,500 5.72 5.83 5.61 0 0 0
27/12/2011
5.72
 5,000 5.61 5.72 5.72 0 0 0
26/12/2011
5.61
 10,300 5.61 5.61 5.44 0 0 0
23/12/2011
5.61
 2,500 5.58 5.61 5.50 0 0 0
22/12/2011
5.58
 9,100 5.61 5.61 5.50 0 0 0
21/12/2011
5.61
 5,910 5.55 5.61 5.58 0 0 0
20/12/2011
5.55
 1,530 5.64 5.64 5.55 0 0 0
19/12/2011
5.64
 5,940 5.78 5.78 5.55 0 0 0
16/12/2011
5.78
 5,100 5.78 5.86 5.75 0 0 0
15/12/2011
5.78
 26,070 5.58 5.78 5.47 0 700 -0.0
14/12/2011
5.58
 5,550 5.47 5.61 5.50 1,300 0 0.0
13/12/2011
5.47
 23,820 5.47 5.72 5.47 0 0 0
12/12/2011
5.47
 200,180 5.75 6.03 5.47 0 0 0
09/12/2011
5.75
 57,610 6.03 6.20 5.75 5,000 650 0.1
08/12/2011
6.03
 128,490 6.25 6.28 6.03 0 1,050 -0.0
07/12/2011
6.25
 8,930 6.34 6.34 6.17 0 3,250 -0.1
06/12/2011
6.34
 5,140 6.36 6.42 6.06 0 0 0
05/12/2011
6.36
 9,930 6.34 6.48 6.17 0 0 0
02/12/2011
6.34
 5,340 6.11 6.34 6.11 0 0 0
01/12/2011
6.11
 1,650 6.17 6.17 5.89 0 0 0
30/11/2011
6.17
 1,510 6.25 6.31 6.17 0 0 0
29/11/2011
6.25
 4,610 6.25 6.28 6.03 0 0 0
28/11/2011
6.25
 1,130 6.25 6.31 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |