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)
27/08/2008
16.12
 33,500 16.12 16.84 15.57 -12,680 25,480 0
26/08/2008
16.12
 40,610 15.39 16.12 15.39 250 26,150 0
25/08/2008
15.39
 80,550 15.39 16.12 15.39 200 60,130 0
22/08/2008
15.39
 25,150 14.67 15.39 14.67 0 18,680 0
21/08/2008
14.67
 30,080 14.67 15.39 14.67 0 17,900 0
20/08/2008
14.67
 12,080 15.39 15.39 14.67 0 0 0
19/08/2008
15.39
 4,290 16.12 16.12 15.39 0 3,120 0
18/08/2008
16.12
 6,230 16.12 16.30 15.94 150 0 0
15/08/2008
16.12
 16,300 15.66 16.12 16.12 11,470 11,830 0
14/08/2008
15.66
 28,360 15.21 15.66 15.03 100 5,000 0
13/08/2008
15.21
 6,380 15.21 15.21 14.85 0 670 0
12/08/2008
15.21
 6,940 15.57 16.03 15.21 700 330 0
11/08/2008
15.57
 14,660 15.12 15.57 14.67 0 10,000 0
08/08/2008
15.12
 2,390 15.03 15.12 15.03 40 0 0
07/08/2008
15.03
 15,760 15.03 15.39 15.03 0 10,000 0
06/08/2008
15.03
 4,210 14.76 15.03 14.76 100 0 0
05/08/2008
14.76
 5,200 15.21 15.21 14.76 0 0 0
04/08/2008
15.21
 7,600 15.66 15.66 15.21 0 0 0
01/08/2008
15.66
 18,180 15.57 16.03 15.66 18,000 0 0
31/07/2008
15.57
 4,220 15.66 15.66 15.21 0 0 0
30/07/2008
15.66
 13,500 15.39 15.84 15.39 440 3,000 0
29/07/2008
15.39
 5,620 15.03 15.39 15.03 0 0 0
28/07/2008
15.03
 10,840 15.48 15.48 15.03 0 0 0
25/07/2008
15.48
 9,720 15.94 15.94 15.48 0 0 0
24/07/2008
15.94
 1,860 16.39 16.39 15.94 100 0 0
23/07/2008
16.39
 160 16.84 16.84 16.39 100 0 0
22/07/2008
16.84
 210 17.29 17.29 16.84 0 0 0
21/07/2008
17.29
 1,020 17.75 17.75 17.29 100 0 0
18/07/2008
17.75
 2,770 18.29 18.29 17.75 110 1,350 0
17/07/2008
18.29
 30,810 18.29 18.29 17.75 100 10,000 0
16/07/2008
18.29
 17,440 18.83 18.83 18.29 390 5,000 0
15/07/2008
18.83
 54,820 19.38 19.38 18.83 0 42,370 0
14/07/2008
19.38
 17,140 19.38 19.38 18.83 390 10,000 0
11/07/2008
19.38
 46,370 18.83 19.38 18.29 730 28,000 0
10/07/2008
18.83
 1,770 19.38 19.38 18.83 0 0 0
09/07/2008
19.38
 1,770 19.92 19.92 19.38 0 0 0
08/07/2008
19.92
 1,000 20.46 20.46 19.92 500 750 0
07/07/2008
20.46
 11,270 21.01 21.01 20.46 8,100 0 0
04/07/2008
21.01
 30,440 20.82 21.37 20.82 18,080 20,360 0
03/07/2008
20.82
 14,170 20.82 20.82 20.28 0 10,320 0
02/07/2008
20.82
 6,810 20.82 21.37 20.82 2,300 0 0
01/07/2008
20.82
 22,020 20.28 20.82 19.74 10,250 0 0
30/06/2008
20.28
 2,670 20.28 20.28 19.74 20 0 0
27/06/2008
20.28
 6,860 19.92 20.28 19.38 5,080 0 0
26/06/2008
19.92
 12,440 19.38 19.92 19.56 7,200 0 0
25/06/2008
19.38
 17,200 18.83 19.38 18.29 12,720 0 0
24/06/2008
18.83
 1,470 19.38 19.38 18.83 0 0 0
23/06/2008
19.38
 650 19.92 19.92 19.38 330 0 0
20/06/2008
19.92
 0 19.92 19.92 19.92 0 0 0
19/06/2008
19.92
 950 19.92 19.92 19.38 0 0 0
18/06/2008
19.92
 5,480 19.56 19.92 19.56 3,930 0 0
17/06/2008
19.56
 7,960 19.19 19.56 19.56 760 0 0
16/06/2008
19.19
 10,960 18.83 19.19 19.19 7,160 0 0
13/06/2008
18.83
 2,990 18.47 18.83 18.83 510 0 0
12/06/2008
18.47
 3,900 18.47 18.47 18.11 600 2,500 0
11/06/2008
18.47
 1,350 18.83 18.83 18.47 0 300 0
10/06/2008
18.83
 2,290 18.83 18.83 18.47 100 400 0
09/06/2008
18.83
 2,320 18.83 18.83 18.47 220 0 0
06/06/2008
18.83
 8,920 18.47 18.83 18.11 1,020 0 0
05/06/2008
18.47
 100 18.83 18.83 18.47 0 0 0
04/06/2008
18.83
 310 18.47 18.83 18.11 0 0 0
03/06/2008
18.47
 2,800 18.83 18.83 18.47 0 0 0
02/06/2008
18.83
 180 18.83 18.83 18.47 110 0 0
30/05/2008
18.83
 13,240 18.47 18.83 18.11 0 0 0
29/05/2008
18.47
 0 18.47 18.47 18.47 0 0 0
28/05/2008
18.47
 0 18.47 18.47 18.47 0 0 0
27/05/2008
18.47
 0 18.47 18.47 18.47 0 0 0
26/05/2008
18.47
 21,420 18.83 18.83 18.47 4,470 0 0
23/05/2008
18.83
 26,880 19.19 19.19 18.83 15,530 0 0
22/05/2008
19.19
 12,550 19.56 19.56 19.19 0 0 0
21/05/2008
19.56
 9,920 19.92 19.92 19.56 0 0 0
20/05/2008
19.92
 23,500 19.92 19.92 19.56 0 0 0
19/05/2008
19.92
 130 20.28 20.28 19.92 0 0 0
16/05/2008
20.28
 5,950 20.64 20.64 20.28 5,000 0 0
15/05/2008
20.64
 0 20.64 20.64 20.64 0 0 0
14/05/2008
20.64
 10 21.01 21.01 20.64 0 0 0
13/05/2008
21.01
 210 21.37 21.37 21.01 0 0 0
12/05/2008
21.37
 360 21.73 21.73 21.37 360 0 0
09/05/2008
21.73
 100 22.09 22.09 21.73 100 0 0
08/05/2008
22.09
 1,430 22.45 22.45 22.09 0 0 0
07/05/2008
22.45
 8,550 22.09 22.45 22.27 8,250 0 0
06/05/2008
22.09
 13,260 21.73 22.09 21.73 11,750 0 0
05/05/2008
21.73
 13,210 21.37 21.73 21.73 5,200 0 0
29/04/2008
21.37
 1,180 21.37 21.55 21.01 380 0 0
28/04/2008
21.37
 1,480 21.01 21.37 21.19 1,360 0 0
25/04/2008
21.01
 2,020 20.82 21.01 20.46 0 0 0
24/04/2008
20.82
 120 21.01 21.01 20.64 0 0 0
23/04/2008
21.01
 0 21.01 21.01 21.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |