CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

60
0
(0%)
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
(2026-08-12) 		2.80 4.90% 14,200 0 0
56.80
60
60
2 tháng
(2026-07-13) 		2 3.45% 31,000 -6,100 0
54.50
60
60
3 tháng
(2026-06-15) 		1.40 2.39% 39,200 -6,300 0
54.50
60
60
6 tháng
(2026-03-16) 		0 0% 82,700 -6,600 -0.0
54.50
60.70
60
12 tháng
(2025-09-16) 		-1.30 -2.12% 238,800 -10,400 -0.2
54.50
63
60
24 tháng
(2024-09-23) 		-3.86 -6.05% 1,709,900 53,598 2.6
51.74
79.83
60
36 tháng
(2023-09-27) 		-2.42 -3.87% 2,636,500 -61,552 -3.8
51.01
79.83
60
60 tháng
(2021-10-07) 		10.80 21.95% 12,744,100 619,945 40.4
35.81
79.83
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2009
12.09
 36,150 11.99 12.09 11.90 0 28,020 0
06/07/2009
11.99
 49,080 11.90 12.27 11.99 0 42,700 0
03/07/2009
11.90
 16,020 11.33 11.90 11.24 0 0 0
02/07/2009
11.33
 42,740 11.14 11.61 11.05 0 33,260 0
01/07/2009
11.14
 25,820 11.71 11.71 11.14 0 1,640 0
30/06/2009
11.71
 27,740 12.09 12.56 11.71 0 11,770 0
29/06/2009
12.09
 72,830 12.09 12.18 11.61 2,000 56,390 0
26/06/2009
12.09
 39,770 12.46 12.84 11.90 0 26,530 0
25/06/2009
12.46
 29,480 11.90 12.46 11.99 0 13,850 0
24/06/2009
11.90
 54,590 12.46 13.03 11.90 200 49,350 0
23/06/2009
12.46
 44,420 13.03 13.03 12.46 25,000 0 0
22/06/2009
13.03
 31,490 13.69 13.69 13.03 100 0 0
19/06/2009
13.69
 43,370 14.16 14.54 13.69 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |