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)
24/11/2009
13.92
 12,430 14.55 14.55 13.92 0 80 0
23/11/2009
14.55
 10,450 14.42 14.55 13.92 8,470 0 0
20/11/2009
14.42
 22,490 14.67 14.67 14.42 16,190 300 0
19/11/2009
14.67
 7,980 14.30 14.67 14.42 2,770 0 0
18/11/2009
14.30
 650 14.67 14.67 14.30 0 0 0
17/11/2009
14.67
 62,640 14.42 14.67 14.42 50,000 42,030 0
16/11/2009
14.42
 5,580 14.42 14.55 14.42 1,000 1,020 0
13/11/2009
14.42
 8,670 14.67 14.67 14.05 3,600 0 0
12/11/2009
14.67
 64,610 14.30 14.67 14.05 10,250 53,000 0
11/11/2009
14.30
 47,200 14.05 14.30 13.92 10,400 37,310 0
10/11/2009
14.05
 24,910 14.42 14.42 13.92 7,880 15,690 0
09/11/2009
14.42
 96,440 14.92 14.92 14.42 60,200 76,930 0
06/11/2009
14.92
 82,380 15.04 15.17 14.92 61,100 53,000 0
05/11/2009
15.04
 11,600 14.92 15.17 14.92 500 0 0
04/11/2009
14.92
 96,730 14.30 14.92 14.17 50,500 0 0
03/11/2009
14.30
 25,290 14.67 14.67 14.17 0 0 0
02/11/2009
14.67
 64,240 15.04 15.04 14.42 0 6,300 0
30/10/2009
15.04
 29,510 14.67 15.17 14.67 3,570 9,160 0
29/10/2009
14.67
 89,520 15.42 15.42 14.67 300 47,000 0
28/10/2009
15.42
 20,460 15.17 15.42 14.92 30 3,360 0
27/10/2009
15.17
 35,940 15.29 15.29 14.67 300 0 0
26/10/2009
15.29
 66,960 16.04 16.04 15.29 950 2,000 0
23/10/2009
16.04
 93,420 16.41 16.41 15.91 72,610 0 0
22/10/2009
16.41
 51,910 16.66 16.66 16.16 12,460 810 0
21/10/2009
16.66
 177,510 16.41 16.66 15.91 100,720 0 0
20/10/2009
16.41
 219,470 15.79 16.54 16.29 2,250 0 0
19/10/2009
15.79
 195,870 15.04 15.79 14.67 0 380 0
16/10/2009
15.04
 57,960 15.17 15.29 14.92 0 0 0
15/10/2009
15.17
 93,860 14.92 15.66 15.04 0 0 0
14/10/2009
14.92
 77,520 14.79 15.42 14.42 40 0 0
13/10/2009
14.79
 17,520 15.04 15.04 14.67 0 0 0
12/10/2009
15.04
 15,930 14.92 15.17 14.67 0 100 0
09/10/2009
14.92
 25,330 15.17 15.17 14.92 1,500 0 0
08/10/2009
15.17
 10,060 15.17 15.17 14.79 0 0 0
07/10/2009
15.17
 48,970 14.67 15.17 14.92 100 0 0
06/10/2009
14.67
 7,430 14.67 15.17 14.67 0 0 0
05/10/2009
14.67
 23,480 14.30 14.79 14.17 20 90 0
02/10/2009
14.30
 33,720 14.79 15.17 14.17 0 0 0
01/10/2009
14.79
 23,640 15.54 15.54 14.79 0 0 0
30/09/2009
15.54
 27,880 15.17 15.54 14.79 0 2,350 0
29/09/2009
15.17
 11,850 15.42 15.42 15.04 0 0 0
28/09/2009
15.42
 30,040 15.29 15.79 15.29 20 1,500 0
25/09/2009
15.29
 118,470 14.67 15.29 14.79 46,560 0 0
24/09/2009
14.67
 22,360 14.55 14.67 14.55 1,000 1,000 0
23/09/2009
14.55
 20,730 14.55 14.79 14.55 0 9,100 0
22/09/2009
14.55
 25,590 14.79 14.92 14.55 0 8,800 0
21/09/2009
14.79
 49,600 14.92 14.92 14.79 0 9,350 0
18/09/2009
14.92
 33,720 15.04 15.04 14.42 0 15,970 0
17/09/2009
15.04
 32,950 15.04 15.04 14.79 22,660 17,000 0
16/09/2009
15.04
 51,940 15.04 15.17 14.92 0 17,820 0
15/09/2009
15.04
 42,010 15.04 15.04 14.67 1,000 10,000 0
14/09/2009
15.04
 24,050 15.04 15.17 14.67 0 15,910 0
11/09/2009
15.04
 44,730 14.79 15.04 14.42 0 9,100 0
10/09/2009
14.79
 30,570 14.55 14.79 14.42 1,400 9,100 0
09/09/2009
14.55
 37,730 14.92 15.17 14.55 1,000 12,150 0
08/09/2009
14.92
 24,650 14.55 14.92 14.67 0 10,010 0
07/09/2009
14.55
 35,190 14.79 14.79 14.55 420 9,000 0
04/09/2009
14.79
 23,560 15.17 15.17 14.79 800 5,000 0
03/09/2009
15.17
 54,740 15.29 15.29 14.79 0 25,000 0
02/09/2009
15.29
 0 15.29 15.29 15.29 0 0 0
01/09/2009
15.29
 61,040 15.54 15.54 15.17 0 0 0
31/08/2009
15.54
 66,460 15.42 15.66 15.42 1,000 9,810 0
28/08/2009
15.42
 53,780 15.04 15.42 15.04 110 15,190 0
27/08/2009
15.04
 44,190 14.79 15.04 14.79 0 20,000 0
26/08/2009
14.79
 46,350 15.42 15.42 14.79 400 0 0
25/08/2009
15.42
 63,210 15.54 15.91 15.29 320 0 0
24/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
24/08/2009
15.54
 51,970 14.82 15.54 15.42 1,500 20,000 0
21/08/2009
14.82
 149,860 14.63 15.11 14.82 0 20,300 0
20/08/2009
14.63
 132,260 15.20 15.20 14.63 700 15,000 0
19/08/2009
15.20
 60,450 15.67 15.67 15.20 50 200 0
18/08/2009
15.67
 59,720 15.77 15.77 15.48 21,500 0 0
17/08/2009
15.77
 100,280 15.67 16.05 15.67 13,600 0 0
14/08/2009
15.67
 75,990 15.20 15.86 15.48 0 0 0
13/08/2009
15.20
 72,180 15.01 15.58 15.11 0 0 0
12/08/2009
15.01
 74,950 14.92 15.11 14.92 10,000 20 0
11/08/2009
14.92
 52,200 14.73 15.11 14.54 35,000 0 0
10/08/2009
14.73
 14,690 14.16 14.73 14.35 0 250 0
07/08/2009
14.16
 59,810 13.78 14.16 13.78 0 0 0
06/08/2009
13.78
 56,860 13.41 14.07 13.41 0 2,000 0
05/08/2009
13.41
 66,260 13.03 13.60 12.84 0 0 0
04/08/2009
13.03
 8,130 12.93 13.12 12.93 0 1,140 0
03/08/2009
12.93
 10,600 12.93 13.22 12.65 0 0 0
31/07/2009
12.93
 11,710 12.75 13.03 12.75 0 0 0
30/07/2009
12.75
 21,550 13.22 13.22 12.75 0 1,500 0
29/07/2009
13.22
 4,560 12.93 13.31 12.93 0 0 0
28/07/2009
12.93
 37,150 13.60 13.60 12.93 0 0 0
27/07/2009
13.60
 12,960 13.60 13.69 13.31 150 0 0
24/07/2009
13.60
 83,200 13.03 13.60 13.41 1,500 0 0
23/07/2009
13.03
 8,740 12.65 13.03 12.46 0 0 0
22/07/2009
12.65
 2,240 13.03 13.22 12.65 0 0 0
21/07/2009
13.03
 23,940 12.84 13.03 12.84 50 30 0
20/07/2009
12.84
 38,100 12.93 13.03 12.37 0 0 0
17/07/2009
12.93
 400 13.22 13.22 12.75 0 0 0
16/07/2009
13.22
 51,770 12.84 13.22 12.93 0 0 0
15/07/2009
12.84
 34,720 12.84 13.03 12.84 0 0 0
14/07/2009
12.84
 30,470 13.22 13.22 12.84 0 0 0
13/07/2009
13.22
 57,180 13.22 13.22 13.03 0 300 0
10/07/2009
13.22
 196,700 12.65 13.22 12.84 0 2,000 0
09/07/2009
12.65
 10,380 12.09 12.65 12.65 0 4,040 0
08/07/2009
12.09
 144,100 12.09 12.18 12.09 0 130,000 0

Chính sách bảo mật | Điều khoản sử dụng |