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)
14/07/2010
9.68
 8,910 9.55 9.83 9.68 1,800 0 0.1
13/07/2010
9.55
 12,650 9.38 9.55 9.38 0 4,510 -0.2
12/07/2010
9.38
 19,730 9.30 9.38 9.27 5,000 7,990 -0.1
09/07/2010
9.30
 9,170 9.35 9.35 9.30 5,290 3,060 0.1
08/07/2010
9.35
 6,010 9.38 9.38 9.35 500 2,490 -0.1
07/07/2010
9.38
 25,450 9.43 9.43 9.38 10,000 8,540 0.1
06/07/2010
9.43
 5,970 9.55 9.55 9.43 2,700 1,900 0.0
05/07/2010
9.55
 7,860 9.58 9.63 9.48 0 7,010 -0.3
02/07/2010
9.58
 3,030 9.63 9.68 9.55 0 2,500 -0.1
01/07/2010
9.63
 8,030 9.81 9.81 9.58 0 3,000 -0.1
30/06/2010
9.81
 26,240 9.81 9.81 9.45 300 10,950 -0.4
29/06/2010
9.81
 54,640 9.68 9.81 9.55 5,000 45,330 -1.5
28/06/2010
9.68
 59,040 9.78 9.94 9.63 8,200 53,520 -1.7
25/06/2010
9.78
 7,230 9.94 9.94 9.78 0 2,000 -0.1
24/06/2010
9.94
 32,700 9.68 9.94 9.66 0 30,500 -1.2
23/06/2010
9.68
 30,870 9.91 9.91 9.63 10,050 27,090 -0.6
22/06/2010
9.91
 25,160 9.89 9.94 9.86 0 18,560 -0.7
21/06/2010
9.89
 12,240 9.99 9.99 9.83 0 8,130 -0.3
18/06/2010
9.99
 5,910 9.96 10.14 9.96 700 4,570 -0.2
17/06/2010
9.96
 5,600 10.19 10.19 9.94 0 5,000 -0.2
16/06/2010
10.19
 560 10.06 10.32 10.09 0 510 -0.0
15/06/2010
10.06
 140 10.06 10.19 10.06 100 40 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |