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)
29/12/2009
13.80
 77,430 13.18 13.80 12.56 0 0 0
28/12/2009
13.18
 22,510 13.18 13.18 13.05 0 70 0
25/12/2009
13.18
 17,470 13.55 13.92 13.18 200 0 0
24/12/2009
13.55
 5,240 13.43 13.55 13.55 10 0 0
23/12/2009
13.43
 14,840 13.43 13.55 12.81 20 6,220 0
22/12/2009
13.43
 15,630 13.43 13.92 12.81 350 8,540 0
21/12/2009
13.43
 1,790 13.05 13.43 13.43 0 420 0
18/12/2009
13.05
 4,000 12.68 13.18 12.93 0 0 0
17/12/2009
12.68
 6,490 13.30 13.30 12.68 0 0 0
16/12/2009
13.30
 4,080 13.92 13.92 13.30 0 0 0
15/12/2009
13.92
 3,110 13.92 14.05 13.92 0 20 0
14/12/2009
13.92
 9,970 13.55 14.17 13.05 180 8,500 0
11/12/2009
13.55
 4,630 14.17 14.17 13.55 0 4,560 0
10/12/2009
14.17
 19,500 14.17 14.42 14.17 17,500 14,100 0
09/12/2009
14.17
 71,360 13.68 14.17 13.05 50,000 0 0
08/12/2009
13.68
 65,540 14.17 14.17 13.68 48,080 63,150 0
07/12/2009
14.17
 14,950 14.92 14.92 14.17 500 7,990 0
04/12/2009
14.92
 81,840 15.17 15.29 14.92 75,000 52,200 0
03/12/2009
15.17
 102,700 14.67 15.17 14.05 100,000 0 0
02/12/2009
14.67
 101,620 14.30 14.92 13.80 100,000 500 0
01/12/2009
14.30
 74,610 13.68 14.30 13.43 69,930 310 0
30/11/2009
13.68
 1,730 13.30 13.68 13.68 0 0 0
27/11/2009
13.30
 38,080 12.68 13.30 12.06 0 0 0
26/11/2009
12.68
 71,680 13.30 13.30 12.68 50,400 0 0
25/11/2009
13.30
 11,150 13.92 13.92 13.30 300 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |