CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.90
2.40
(4.40%)
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
(2026-06-29) 		-4.50 -7.63% 18,400 -6,300 0
54.50
59
56.90
2 tháng
(2026-06-01) 		-4.90 -8.25% 23,300 -6,300 0
54.50
59.80
56.90
3 tháng
(2026-05-04) 		-4.10 -7% 31,800 -6,300 0
54.50
59.80
56.90
6 tháng
(2026-01-30) 		-7.20 -11.67% 91,600 -6,900 -0.0
54.50
63
56.90
12 tháng
(2025-08-04) 		-5.80 -9.62% 336,500 -11,900 -0.3
54.50
63
56.90
24 tháng
(2024-08-08) 		-10.23 -15.81% 1,749,700 67,498 3.5
51.74
79.83
56.90
36 tháng
(2023-08-14) 		-1.56 -2.78% 3,275,200 36,248 2.6
51.01
79.83
56.90
60 tháng
(2021-08-24) 		12.23 28.95% 15,812,200 192,145 16.5
35.81
79.83
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2010
8.41
 122,430 8.03 8.41 7.85 207,050 312,000 -3.3
03/12/2010
8.03
 33,010 7.90 8.15 7.64 2,000 16,590 -0.5
02/12/2010
7.90
 71,170 8.03 8.03 7.64 15,910 68,100 -1.6
01/12/2010
8.03
 2,120 8.08 8.33 8.03 1,000 0 0.0
30/11/2010
8.08
 3,610 7.80 8.15 8.08 0 0 0
29/11/2010
7.80
 1,590 7.80 7.80 7.72 150 830 -0.0
26/11/2010
7.80
 2,960 7.64 7.95 7.80 217,000 217,000 0
25/11/2010
7.64
 32,460 7.90 8.15 7.64 16,000 25,500 -0.3
24/11/2010
7.90
 13,140 8.15 8.15 7.75 500 0 0.0
23/11/2010
8.15
 7,620 8.33 8.33 7.97 2,590 7,030 -0.1
22/11/2010
8.33
 21,520 8.28 8.54 7.87 2,310 2,500 -0.0
19/11/2010
8.28
 6,420 8.48 8.48 8.10 0 5,020 -0.2
18/11/2010
8.48
 7,700 8.23 8.59 8.48 0 0 0
17/11/2010
8.23
 16,110 8.23 8.59 7.82 229,950 234,000 -0.1
16/11/2010
8.23
 38,200 8.64 8.64 8.23 5,000 22,260 -0.6
15/11/2010
8.64
 17,550 8.64 8.89 8.31 0 1,290 -0.0
12/11/2010
8.64
 11,110 8.92 8.92 8.48 0 0 0
11/11/2010
8.92
 26,600 8.66 8.92 8.79 0 0 0
10/11/2010
8.66
 25,230 8.66 8.66 8.41 0 40 -0.0
09/11/2010
8.66
 61,540 8.66 9.02 8.54 214,000 214,000 0
08/11/2010
8.66
 11,520 8.54 8.66 8.18 0 0 0
05/11/2010
8.54
 1,210 8.54 8.66 8.54 1,000 200 0.0
04/11/2010
8.54
 34,680 8.51 8.82 8.46 0 12,620 -0.4
03/11/2010
8.51
 35,160 8.66 8.66 8.41 0 15,000 -0.5
02/11/2010
8.66
 54,480 8.41 8.71 8.31 0 20,200 -0.7
01/11/2010
8.41
 7,410 8.41 8.74 8.23 0 0 0
29/10/2010
8.41
 13,400 8.41 8.59 8.41 210,800 210,000 0.0
28/10/2010
8.41
 14,320 8.41 8.79 8.41 200 310 -0.0
27/10/2010
8.41
 40,500 8.41 8.79 8.15 3,500 14,750 -0.4
26/10/2010
8.41
 20,310 8.38 8.43 8.38 2,000 3,750 -0.1
25/10/2010
8.38
 12,230 8.41 8.66 8.15 50 100 -0.0
22/10/2010
8.41
 10,600 8.64 8.64 8.28 0 9,900 -0.3
21/10/2010
8.64
 15,810 8.66 8.66 8.38 0 10,000 -0.3
20/10/2010
8.66
 2,440 8.54 8.74 8.28 0 0 0
19/10/2010
8.54
 30,130 8.66 8.71 8.48 0 10,010 -0.3
18/10/2010
8.66
 4,980 8.71 8.71 8.66 1,500 990 0.0
15/10/2010
8.71
 31,270 8.87 8.87 8.66 10,000 26,870 -0.6
14/10/2010
8.87
 2,310 8.92 8.92 8.87 0 10 -0.0
13/10/2010
8.92
 75,230 8.89 9.25 8.92 69,600 3,000 2.4
12/10/2010
8.89
 144,010 9.12 9.12 8.71 293,710 205,210 3.3
11/10/2010
9.12
 46,900 8.97 9.12 8.56 42,000 20,000 0.8
08/10/2010
8.97
 49,610 8.66 8.97 8.56 38,570 0 1.3
07/10/2010
8.66
 12,010 8.92 8.92 8.54 203,000 600 7.4
06/10/2010
8.92
 39,330 8.71 8.92 8.61 17,020 0 0.6
05/10/2010
8.71
 49,140 8.41 8.71 8.41 39,910 0 1.3
04/10/2010
8.41
 92,530 8.66 8.69 8.41 40,000 0 1.4
01/10/2010
8.66
 2,950 8.84 8.92 8.66 0 0 0
30/09/2010
8.84
 18,400 8.66 8.84 8.84 0 0 0
29/09/2010
8.66
 39,450 8.66 8.66 8.54 10,000 0 0.3
28/09/2010
8.66
 20,370 8.84 8.87 8.66 0 2,000 -0.1
27/09/2010
8.84
 6,330 8.92 8.97 8.84 5,000 0 0.2
24/09/2010
8.92
 14,000 8.79 9.04 8.79 1,300 0 0.0
23/09/2010
8.79
 12,070 8.87 8.92 8.79 50 0 0.0
22/09/2010
8.87
 3,550 8.92 8.92 8.87 0 0 0
21/09/2010
8.92
 15,210 8.92 8.97 8.89 7,050 0 0.2
20/09/2010
8.92
 13,390 8.92 8.94 8.89 0 0 0
17/09/2010
8.92
 26,030 8.92 9.15 8.87 6,800 0 0.2
16/09/2010
8.92
 30,040 8.92 8.92 8.82 17,950 500 0.6
15/09/2010
8.92
 110 8.99 8.99 8.92 0 0 0
14/09/2010
8.99
 34,420 8.92 9.12 8.87 31,000 0 1.1
13/09/2010
8.92
 44,720 9.12 9.30 8.89 25,000 0 0.9
10/09/2010
9.12
 21,630 8.92 9.12 8.89 1,100 0 0.0
09/09/2010
8.92
 7,080 8.92 8.94 8.92 100,000 0 3.7
08/09/2010
8.92
 9,590 9.17 9.17 8.92 1,000 0 0.0
07/09/2010
9.17
 3,610 9.17 9.17 9.17 75,250 75,250 0
06/09/2010
9.17
 20,520 9.30 9.38 9.04 0 0 0
01/09/2010
9.30
 26,660 9.33 9.33 9.04 20,000 0 0.7
31/08/2010
9.33
 57,910 9.30 9.35 9.04 152,530 152,530 0
30/08/2010
9.30
 56,650 8.87 9.30 8.79 317,250 345,250 -1.0
27/08/2010
8.87
 4,810 8.89 8.89 8.82 0 0 0
26/08/2010
8.89
 7,400 8.89 8.92 8.89 0 0 0
25/08/2010
8.89
 19,830 8.92 9.07 8.48 1,510 0 0.1
24/08/2010
8.92
 9,850 8.92 9.04 8.79 0 0 0
23/08/2010
8.92
 6,160 8.99 9.12 8.92 0 0 0
20/08/2010
8.99
 6,400 9.15 9.27 8.99 1,000 0 0.0
19/08/2010
9.15
 2,540 9.17 9.17 9.15 50 0 0.0
18/08/2010
9.17
 16,520 9.15 9.38 8.87 187,680 190,680 -0.1
17/08/2010
9.15
 11,260 9.12 9.17 9.12 105,230 104,830 0.0
16/08/2010
9.12
 3,440 8.82 9.12 8.92 0 0 0
13/08/2010
8.82
 24,470 8.89 9.04 8.69 500 0 0.0
12/08/2010
8.89
 20,460 9.33 9.33 8.89 9,330 0 0.3
11/08/2010
9.33
 8,920 9.43 9.53 9.30 0 0 0
10/08/2010
9.43
 27,940 9.43 9.58 9.43 110 0 0.0
09/08/2010
9.43
 20,890 9.43 9.61 9.38 50 0 0.0
06/08/2010
9.43
 12,650 9.43 9.63 9.38 1,200 1,050 0.0
05/08/2010
9.43
 30,120 9.48 9.48 9.35 5,000 23,400 -0.7
04/08/2010
9.48
 46,920 9.48 9.66 9.43 7,000 28,760 -0.8
03/08/2010
9.48
 39,400 9.45 9.48 9.45 18,000 29,870 -0.4
02/08/2010
9.45
 35,700 9.48 9.68 9.45 3,530 20,000 -0.6
30/07/2010
9.48
 54,990 9.43 9.48 9.40 11,000 45,370 -1.3
29/07/2010
9.43
 24,850 9.38 9.48 9.40 0 23,000 -0.9
28/07/2010
9.38
 3,800 9.73 9.73 9.38 1,800 0 0.1
27/07/2010
9.73
 27,840 9.73 9.89 9.73 5,000 0 0.2
26/07/2010
9.73
 24,090 9.68 9.81 9.68 8,440 0 0.3
23/07/2010
9.68
 19,280 9.68 9.78 9.68 0 0 0
22/07/2010
9.68
 24,000 9.68 9.71 9.68 0 800 -0.0
21/07/2010
9.68
 35,790 9.53 9.68 9.53 790 0 0.0
20/07/2010
9.53
 29,400 9.53 9.55 9.43 15,000 0 0.6
19/07/2010
9.53
 9,060 9.55 9.55 9.53 0 0 0
16/07/2010
9.55
 11,030 9.63 9.66 9.50 4,880 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |