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
(2025-11-04) 		0 0% 13,000 -100 -0.0
58.50
60.70
59.50
2 tháng
(2025-10-06) 		-1.50 -2.46% 52,600 -500 -0.0
58.50
61.70
59.50
3 tháng
(2025-09-05) 		-2.05 -3.34% 123,300 -700 -0.0
58.50
62.90
59.50
6 tháng
(2025-06-09) 		-0.03 -0.06% 394,600 -22,500 -1.4
58.50
62.90
59.50
12 tháng
(2024-12-09) 		-2.05 -3.34% 1,498,300 53,787 2.1
51.74
79.83
59.50
24 tháng
(2023-12-15) 		7.19 13.75% 2,142,600 35,148 1.2
51.01
79.83
59.50
36 tháng
(2022-12-20) 		22.22 59.58% 5,655,100 550,106 34.1
35.81
79.83
59.50
60 tháng
(2020-12-30) 		11.03 22.77% 22,570,820 -422,365 -13.9
35.81
79.83
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2008
21.01
 340 20.82 21.01 20.46 0 0 0
21/04/2008
20.82
 390 21.18 21.18 20.82 40 0 0
18/04/2008
21.18
 7,010 21.00 21.18 20.82 6,290 0 0
17/04/2008
21.00
 16,480 20.65 21.00 20.29 14,010 0 0
16/04/2008
20.65
 460 21.00 21.00 20.65 100 0 0
11/04/2008
21.00
 2,060 21.36 21.36 21.00 1,440 0 0
10/04/2008
21.36
 1,180 21.72 21.90 21.36 200 0 0
09/04/2008
21.72
 4,560 21.36 21.72 21.54 0 0 0
08/04/2008
21.36
 16,200 21.18 21.54 20.82 640 0 0
07/04/2008
21.18
 10 20.82 21.18 21.18 10 0 0
04/04/2008
20.82
 10 20.65 20.82 20.82 0 0 0
03/04/2008
20.65
 10 20.47 20.65 20.65 0 0 0
02/04/2008
20.47
 10 20.29 20.47 20.47 0 0 0
01/04/2008
20.29
 20 20.11 20.29 20.29 0 0 0
31/03/2008
20.11
 13,880 19.93 20.11 20.11 0 9,870 0
28/03/2008
19.93
 20 19.75 19.93 19.93 0 0 0
27/03/2008
19.75
 20 19.57 19.75 19.75 0 0 0
26/03/2008
19.57
 8,540 18.67 19.57 19.39 0 0 0
25/03/2008
18.67
 2,290 19.57 19.57 18.67 0 0 0
24/03/2008
19.57
 2,740 19.57 20.47 18.85 100 0 0
21/03/2008
19.57
 11,050 20.47 21.18 19.57 0 0 0
20/03/2008
20.47
 6,170 21.54 21.54 20.47 0 0 0
19/03/2008
21.54
 5,070 22.26 22.26 21.18 0 100 0
18/03/2008
22.26
 25,450 23.34 23.34 22.26 24,010 0 0
17/03/2008
23.34
 5,090 24.42 24.42 23.34 4,990 0 0
14/03/2008
24.42
 2,350 25.67 25.67 24.42 50 0 0
13/03/2008
25.67
 5,330 24.95 25.67 24.06 2,150 750 0
12/03/2008
24.95
 1,570 24.24 25.31 23.16 100 0 0
11/03/2008
24.24
 2,860 24.95 24.95 23.88 0 0 0
10/03/2008
24.95
 6,000 23.88 24.95 24.95 0 300 0
07/03/2008
23.88
 22,180 22.80 23.88 23.88 500 12,770 0
06/03/2008
22.80
 1,180 21.72 22.80 22.80 0 0 0
05/03/2008
21.72
 1,700 22.80 22.80 21.72 0 0 0
04/03/2008
22.80
 60 23.88 23.88 22.80 0 0 0
03/03/2008
23.88
 1,200 24.95 24.95 23.88 0 400 0
29/02/2008
24.95
 7,570 25.31 25.31 24.95 5,050 1,830 0
28/02/2008
25.31
 7,000 25.49 25.49 24.42 5,250 0 0
27/02/2008
25.49
 10,070 25.31 26.03 24.95 7,120 2,680 0
26/02/2008
25.31
 1,140 26.57 26.93 25.31 0 0 0
25/02/2008
26.57
 10,750 26.03 26.93 26.57 2,830 3,930 0
22/02/2008
26.03
 3,440 24.95 26.03 23.88 100 0 0
21/02/2008
24.95
 550 26.21 26.21 24.95 0 0 0
20/02/2008
26.21
 2,310 26.75 27.83 26.21 0 0 0
19/02/2008
26.75
 1,310 26.93 26.93 26.75 1,000 0 0
18/02/2008
26.93
 2,840 27.11 27.11 25.85 0 0 0
15/02/2008
27.11
 500 26.39 27.65 27.11 0 0 0
14/02/2008
26.39
 1,210 27.11 27.11 26.39 0 490 0
13/02/2008
27.11
 850 28.19 28.19 27.11 0 0 0
12/02/2008
28.19
 500 27.83 28.19 28.19 500 0 0
01/02/2008
27.83
 9,080 27.83 27.83 27.65 0 8,980 0
31/01/2008
27.83
 15,860 27.29 27.83 27.29 0 10,600 0
30/01/2008
27.29
 23,160 26.03 27.29 27.11 0 20,000 0
29/01/2008
26.03
 5,410 24.95 26.03 24.95 70 4,000 0
28/01/2008
24.95
 1,550 24.95 24.95 24.06 0 0 0
25/01/2008
24.95
 10,460 24.95 25.13 24.95 7,950 0 0
24/01/2008
24.95
 2,820 26.21 26.21 24.95 0 0 0
23/01/2008
26.21
 1,940 27.47 27.47 26.21 100 0 0
22/01/2008
27.47
 10,840 28.90 29.08 27.47 90 10,530 0
21/01/2008
28.90
 800 29.26 29.26 28.90 800 0 0
18/01/2008
29.26
 10,310 29.26 29.62 28.36 10,000 7,860 0
17/01/2008
29.26
 20,500 29.26 29.44 29.26 0 0 0
16/01/2008
29.26
 23,250 28.01 29.26 28.72 20,000 19,880 0
15/01/2008
28.01
 1,540 29.26 29.26 28.01 0 0 0
14/01/2008
29.26
 8,710 28.72 29.26 29.26 0 610 0
11/01/2008
28.72
 90,760 28.54 29.08 28.54 0 90,390 0
10/01/2008
28.54
 63,020 29.08 29.44 28.54 2,000 60,000 0
09/01/2008
29.08
 73,200 29.26 29.62 29.08 23,000 61,000 0
08/01/2008
29.26
 9,980 28.54 29.80 28.72 9,880 4,750 0
07/01/2008
28.54
 44,420 29.98 29.98 28.54 1,000 44,420 0
04/01/2008
29.98
 64,730 29.80 30.16 29.44 13,620 41,760 0
03/01/2008
29.80
 64,530 29.26 29.98 29.26 26,400 33,150 0
02/01/2008
29.26
 2,600 29.26 29.26 29.26 0 0 0
28/12/2007
29.26
 27,920 29.08 30.16 29.26 25,320 12,050 0
27/12/2007
29.08
 68,850 29.08 29.26 29.08 0 62,000 0
26/12/2007
29.08
 29,780 29.08 29.26 29.08 0 26,950 0
25/12/2007
29.08
 2,710 29.08 29.08 29.08 0 0 0
24/12/2007
29.08
 25,950 29.26 29.26 29.08 0 25,320 0
21/12/2007
29.26
 10,680 29.98 29.98 29.08 0 0 0
20/12/2007
29.98
 3,740 29.98 29.98 29.98 3,640 0 0
19/12/2007
29.98
 20,260 28.72 29.98 29.98 14,860 0 0
18/12/2007
28.72
 13,200 29.26 29.26 28.72 0 0 0
17/12/2007
29.26
 22,290 28.36 29.62 29.26 18,830 0 0
14/12/2007
28.36
 13,320 28.72 29.62 28.36 10,800 3,640 0
13/12/2007
28.72
 17,540 28.90 28.90 28.72 300 14,860 0
12/12/2007
28.90
 3,920 28.90 29.08 28.36 0 0 0
11/12/2007
28.90
 21,740 29.08 29.08 28.90 0 18,830 0
10/12/2007
29.08
 13,930 29.44 29.98 29.08 0 10,800 0
07/12/2007
29.44
 6,250 29.62 29.62 29.26 0 300 0
06/12/2007
29.62
 3,220 29.62 29.62 28.90 1,000 0 0
05/12/2007
29.62
 12,710 29.62 29.62 29.62 0 0 0
04/12/2007
29.62
 5,970 29.44 29.80 29.62 0 0 0
03/12/2007
29.44
 1,720 29.26 29.44 29.26 0 0 0
30/11/2007
29.26
 9,000 28.72 29.26 28.72 0 1,000 0
29/11/2007
28.72
 3,270 29.62 29.62 28.72 1,300 0 0
28/11/2007
29.62
 900 29.98 29.98 29.44 0 0 0
27/11/2007
29.98
 8,710 29.62 29.98 29.62 0 0 0
26/11/2007
29.62
 8,700 28.72 29.62 29.44 1,800 0 0
23/11/2007
28.72
 4,170 28.36 29.26 28.01 0 1,300 0
22/11/2007
28.36
 9,020 28.36 28.36 28.01 0 0 0
21/11/2007
28.36
 7,200 29.08 29.08 28.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |