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) 		2.80 4.81% 18,400 -600 -0.0
58.20
62
60.90
2 tháng
(2025-11-28) 		1 1.67% 42,900 -2,700 -0.2
58
62
60.90
3 tháng
(2025-10-29) 		1 1.67% 58,600 -3,000 -0.2
58
62
60.90
6 tháng
(2025-07-31) 		-0.55 -0.90% 254,400 -5,000 -0.3
58
62.90
60.90
12 tháng
(2025-02-03) 		-16.90 -21.70% 1,361,900 54,899 2.4
51.74
79.73
60.90
24 tháng
(2024-02-07) 		8.60 16.41% 2,103,000 3,948 -0.6
51.74
79.83
60.90
36 tháng
(2023-02-13) 		20.59 50.94% 5,369,700 483,006 30.2
37.64
79.83
60.90
60 tháng
(2021-02-22) 		14.74 31.85% 20,582,000 -497,155 -18.6
35.81
79.83
60.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2010
10.06
 4,670 10.42 10.42 10.06 0 140 -0.0
11/06/2010
10.42
 3,840 10.45 10.45 10.32 0 300 -0.0
10/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2010
10.45
 2,210 10.32 10.45 10.45 0 0 0
09/06/2010
10.32
 8,270 9.90 10.32 9.90 300 0 0.0
08/06/2010
9.90
 10,720 9.90 9.90 9.65 900 5,310 -0.2
07/06/2010
9.90
 20,240 10.39 10.39 9.90 0 8,710 -0.3
04/06/2010
10.39
 8,100 10.39 10.52 10.32 0 0 0
03/06/2010
10.39
 3,290 10.32 10.39 10.32 0 0 0
02/06/2010
10.32
 5,140 10.07 10.32 10.07 0 0 0
01/06/2010
10.07
 800 10.19 10.19 10.07 0 0 0
31/05/2010
10.19
 2,830 10.44 10.44 10.07 1,100 2,030 -0.0
28/05/2010
10.44
 29,960 9.95 10.44 10.07 0 13,350 -0.6
27/05/2010
9.95
 4,200 9.95 9.95 9.70 0 2,000 -0.1
26/05/2010
9.95
 17,930 9.70 9.95 9.70 0 9,650 -0.4
25/05/2010
9.70
 14,060 9.75 9.75 9.57 0 7,200 -0.3
24/05/2010
9.75
 5,160 9.70 9.82 9.70 0 3,100 -0.1
21/05/2010
9.70
 28,180 10.19 10.19 9.70 1,400 4,230 -0.1
20/05/2010
10.19
 15,820 10.69 10.69 10.17 0 3,000 -0.1
19/05/2010
10.69
 18,180 11.14 11.14 10.69 6,540 5,520 0.0
18/05/2010
11.14
 2,990 11.41 11.41 11.09 0 650 -0.0
17/05/2010
11.41
 8,680 11.69 11.69 11.19 2,000 30 0.1
14/05/2010
11.69
 6,190 11.79 11.79 11.54 0 0 0
13/05/2010
11.79
 4,620 11.36 11.79 11.29 0 0 0
12/05/2010
11.36
 9,540 11.51 11.51 11.36 0 0 0
11/05/2010
11.51
 6,510 11.49 11.69 11.44 0 0 0
10/05/2010
11.49
 23,630 11.54 11.56 11.44 13,760 20 0.6
07/05/2010
11.54
 10,730 11.94 11.94 11.46 300 0 0.0
06/05/2010
11.94
 15,880 11.96 12.01 11.69 0 20 -0.0
05/05/2010
11.96
 36,680 12.03 12.31 11.89 31,300 100 1.5
04/05/2010
12.03
 31,760 11.46 12.03 11.49 20,000 210 0.9
29/04/2010
11.46
 27,950 11.46 11.51 11.46 13,100 22,930 -0.5
28/04/2010
11.46
 17,780 11.49 11.56 11.46 13,000 8,540 0.2
27/04/2010
11.49
 19,410 11.56 11.56 11.46 8,000 6,460 0.1
26/04/2010
11.56
 14,040 11.59 11.69 11.56 4,610 7,430 -0.1
22/04/2010
11.59
 22,160 11.49 11.76 11.49 0 10,200 -0.5
21/04/2010
11.49
 17,010 11.31 11.49 11.31 0 10,000 -0.5
20/04/2010
11.31
 17,730 11.36 11.39 11.31 0 15,540 -0.7
19/04/2010
11.36
 16,360 11.69 11.69 11.36 1,000 9,660 -0.4
16/04/2010
11.69
 21,600 11.56 11.76 11.61 0 10,110 -0.5
15/04/2010
11.56
 9,060 11.66 11.69 11.56 0 2,950 -0.1
14/04/2010
11.66
 13,540 11.61 11.69 11.66 0 8,810 -0.4
13/04/2010
11.61
 16,060 11.86 11.86 11.61 0 10,160 -0.5
12/04/2010
11.86
 20,700 11.74 11.86 11.71 0 2,740 -0.1
09/04/2010
11.74
 19,050 11.51 11.74 11.51 3,000 10,000 -0.3
08/04/2010
11.51
 35,800 11.89 12.01 11.51 0 10,000 -0.5
07/04/2010
11.89
 26,170 11.89 11.94 11.81 0 2,950 -0.1
06/04/2010
11.89
 18,550 11.54 11.89 11.56 0 3,720 -0.2
05/04/2010
11.54
 15,080 11.31 11.56 11.44 700 6,280 -0.3
02/04/2010
11.31
 21,420 11.19 11.44 11.21 0 17,700 -0.8
01/04/2010
11.19
 35,120 11.19 11.31 11.09 0 30,000 -1.3
31/03/2010
11.19
 36,530 11.69 11.81 11.19 600 28,750 -1.3
30/03/2010
11.69
 15,040 11.84 11.84 11.69 0 7,800 -0.4
29/03/2010
11.84
 9,790 11.86 11.94 11.84 0 5,240 -0.3
26/03/2010
11.86
 5,250 11.84 12.08 11.86 0 2,060 -0.1
25/03/2010
11.84
 13,940 12.18 12.18 11.69 0 0 0
24/03/2010
12.18
 54,020 12.18 12.18 11.69 0 0 0
23/03/2010
12.18
 9,550 12.43 12.43 12.18 0 0 0
22/03/2010
12.43
 540 12.18 12.43 12.43 500 20 0.0
19/03/2010
12.18
 24,050 12.28 12.28 12.18 0 0 0
18/03/2010
12.28
 3,510 12.23 12.36 12.23 20 0 0.0
17/03/2010
12.23
 19,870 12.31 12.43 12.23 15,000 0 0.7
16/03/2010
12.31
 13,410 12.81 12.81 12.23 30 150 -0.0
15/03/2010
12.81
 16,110 12.93 13.05 12.68 2,360 0 0.1
12/03/2010
12.93
 14,910 12.43 12.93 12.56 20 0 0.0
11/03/2010
12.43
 49,830 12.43 12.56 12.43 23,200 32,270 -0.5
10/03/2010
12.43
 41,150 12.31 12.43 12.26 16,810 24,540 -0.4
09/03/2010
12.31
 23,250 12.21 12.31 12.08 0 17,040 -0.8
08/03/2010
12.21
 19,010 12.11 12.31 12.18 130 14,200 -0.7
05/03/2010
12.11
 16,090 12.06 12.31 12.06 0 12,800 -0.6
04/03/2010
12.06
 27,380 12.01 12.31 12.01 0 22,180 -1.1
03/03/2010
12.01
 9,610 12.06 12.18 11.94 100 7,750 -0.4
02/03/2010
12.06
 10,800 12.43 12.43 12.06 0 10,800 -0.5
01/03/2010
12.43
 23,730 12.06 12.43 12.06 0 21,010 -1.0
26/02/2010
12.06
 14,250 12.06 12.11 12.03 200 13,500 -0.6
25/02/2010
12.06
 15,660 11.96 12.18 11.96 0 13,500 -0.7
24/02/2010
11.96
 16,000 12.18 12.18 11.96 100 13,500 -0.6
23/02/2010
12.18
 15,340 12.68 12.68 12.18 0 11,340 -0.6
22/02/2010
12.68
 6,750 12.68 12.81 12.68 100 6,750 -0.3
12/02/2010
12.68
 4,620 12.68 13.18 12.68 0 4,050 -0.2
11/02/2010
12.68
 4,180 12.93 13.05 12.68 0 2,700 -0.1
10/02/2010
12.93
 4,320 12.68 12.93 12.68 1,000 2,160 -0.1
09/02/2010
12.68
 7,770 12.68 12.81 12.68 0 390 -0.0
08/02/2010
12.68
 630 12.81 12.81 12.68 0 330 -0.0
05/02/2010
12.81
 3,080 13.05 13.05 12.81 0 0 0
04/02/2010
13.05
 7,330 12.93 13.05 12.56 0 0 0
03/02/2010
12.93
 4,470 12.81 12.93 12.81 0 0 0
02/02/2010
12.81
 7,470 13.05 13.05 12.81 700 20 0.0
01/02/2010
13.05
 2,650 13.05 13.05 12.68 0 0 0
29/01/2010
13.05
 14,000 13.18 13.30 12.56 900 0 0.0
28/01/2010
13.18
 1,030 12.93 13.18 12.93 0 0 0
27/01/2010
12.93
 3,630 13.43 13.43 12.93 900 0 0.0
26/01/2010
13.43
 17,180 12.93 13.43 12.93 200 0 0.0
25/01/2010
12.93
 3,260 12.93 13.43 12.93 300 0 0.0
22/01/2010
12.93
 6,520 13.05 13.18 12.93 800 0 0.0
21/01/2010
13.05
 5,210 13.18 13.18 13.05 0 0 0
20/01/2010
13.18
 2,440 13.18 13.55 13.18 0 0 0
19/01/2010
13.18
 260 13.05 13.55 13.18 0 20 -0.0
18/01/2010
13.05
 19,700 13.18 13.43 13.05 18,000 0 1.0
15/01/2010
13.18
 18,800 13.18 13.55 13.18 0 0 0
14/01/2010
13.18
 60,520 13.18 13.30 13.18 40,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |