CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58.60
-1.20
(-2.01%)
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)
31/05/2012
8.34
 2,760 8.40 8.49 8.34 0 0 0
30/05/2012
8.40
 50 8.61 8.61 8.40 0 0 0
29/05/2012
8.61
 270 8.49 8.61 8.37 0 0 0
28/05/2012
8.49
 1,260 8.61 8.75 8.49 0 0 0
25/05/2012
8.61
 5,390 8.20 8.61 8.37 0 0 0
24/05/2012
8.20
 2,880 8.34 8.37 8.20 0 2,000 -0.1
23/05/2012
8.34
 6,960 8.64 8.78 8.34 0 0 0
22/05/2012
8.64
 8,120 8.34 8.64 8.34 0 0 0
21/05/2012
8.34
 2,230 7.96 8.34 8.20 0 0 0
18/05/2012
7.96
 8,900 7.93 8.17 7.76 0 0 0
17/05/2012
7.93
 6,720 8.05 8.20 7.93 0 0 0
16/05/2012
8.05
 8,170 8.40 8.49 8.05 110 0 0.0
15/05/2012
8.40
 12,500 8.84 8.87 8.40 0 2,000 -0.1
14/05/2012
8.84
 13,310 9.07 9.22 8.84 0 0 0
11/05/2012
9.07
 8,970 9.19 9.19 9.07 0 0 0
10/05/2012
9.19
 4,910 9.28 9.28 9.19 101,000 102,000 -0.0
09/05/2012
9.28
 3,970 9.28 9.37 9.22 0 0 0
08/05/2012
9.28
 9,870 9.22 9.28 9.19 0 0 0
07/05/2012
9.22
 13,940 9.31 9.31 9.22 0 0 0
04/05/2012
9.31
 7,940 9.22 9.31 9.19 0 0 0
03/05/2012
9.22
 10,970 9.22 9.22 9.16 0 0 0
02/05/2012
9.22
 6,520 9.37 9.37 9.22 400 0 0.0
27/04/2012
9.37
 4,150 9.37 9.46 9.22 0 0 0
26/04/2012
9.37
 14,520 9.34 9.37 9.13 0 0 0
25/04/2012
9.34
 9,460 9.22 9.37 9.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |