CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

54.50
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
(2026-06-29) 		-3.20 -5.42% 15,300 -3,300 0
54.50
59
54.50
2 tháng
(2026-05-29) 		-3.20 -5.42% 20,300 -3,300 0
54.50
59.80
54.50
3 tháng
(2026-04-29) 		-2.20 -3.79% 29,700 -3,300 0
54.50
59.80
54.50
6 tháng
(2026-01-29) 		-6.10 -9.85% 89,600 -3,900 -0.0
54.50
63
54.50
12 tháng
(2025-08-04) 		-4.50 -7.47% 333,400 -8,900 -0.3
54.50
63
54.50
24 tháng
(2024-08-07) 		-8.19 -12.80% 1,746,600 70,498 3.5
51.74
79.83
54.50
36 tháng
(2023-08-14) 		-0.26 -0.47% 3,272,100 39,248 2.6
51.01
79.83
54.50
60 tháng
(2021-08-23) 		12.96 30.26% 15,834,200 195,145 16.5
35.81
79.83
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2007
29.08
 2,670 29.44 29.44 29.08 0 1,800 0
19/11/2007
29.44
 3,090 29.44 29.62 29.26 0 0 0
16/11/2007
29.44
 3,080 28.90 29.44 28.90 0 0 0
15/11/2007
28.90
 2,520 29.62 29.98 28.90 0 0 0
14/11/2007
29.62
 4,930 29.08 30.52 29.62 0 0 0
13/11/2007
29.08
 3,380 30.52 30.52 29.08 0 0 0
12/11/2007
30.52
 14,150 29.08 30.52 29.44 0 0 0
09/11/2007
29.08
 4,240 29.62 29.62 29.08 1,000 0 0
08/11/2007
29.62
 11,830 30.52 30.52 29.08 0 0 0
07/11/2007
30.52
 13,550 29.62 30.88 30.34 10,110 0 0
06/11/2007
29.62
 21,320 30.52 30.52 29.62 10,000 0 0
05/11/2007
30.52
 11,790 31.42 31.78 30.52 0 0 0
02/11/2007
31.42
 42,420 31.78 32.85 31.42 2,990 1,000 0
01/11/2007
31.78
 30,770 30.52 31.78 30.52 7,210 10,110 0
31/10/2007
30.52
 39,650 29.08 30.52 29.44 6,320 10,000 0
30/10/2007
29.08
 11,160 29.44 29.44 29.08 0 0 0
29/10/2007
29.44
 12,500 29.26 30.52 29.44 9,220 200 0
26/10/2007
29.26
 20,130 29.98 30.16 29.08 500 10,000 0
25/10/2007
29.98
 14,410 29.98 30.16 29.80 0 6,320 0
24/10/2007
29.98
 35,810 29.44 30.52 29.62 30,550 0 0
23/10/2007
29.44
 29,400 29.44 30.70 29.44 15,000 9,220 0
22/10/2007
29.44
 8,470 29.62 29.62 29.08 0 500 0
19/10/2007
29.62
 28,680 29.62 29.80 29.62 2,000 0 0
18/10/2007
29.62
 74,970 28.72 29.62 28.72 34,700 30,550 0
17/10/2007
28.72
 35,220 28.36 28.72 27.83 18,790 0 0
16/10/2007
28.36
 42,570 27.83 28.36 27.83 29,240 0 0
15/10/2007
27.83
 34,700 28.01 28.36 27.83 25,200 2,000 0
12/10/2007
28.01
 17,610 27.83 28.01 27.29 5,000 1,500 0
11/10/2007
27.83
 4,790 28.01 28.01 27.65 0 0 0
10/10/2007
28.01
 12,690 27.83 28.01 26.93 9,690 1,500 0
09/10/2007
27.83
 4,930 27.65 28.01 27.65 2,580 500 0
08/10/2007
27.65
 11,820 28.01 28.01 27.47 9,020 0 0
05/10/2007
28.01
 7,270 28.36 28.36 27.83 0 0 0
04/10/2007
28.36
 28,850 27.83 28.72 28.19 17,870 0 0
03/10/2007
27.83
 5,710 28.72 28.72 27.83 200 0 0
02/10/2007: Cổ tức tiền mặt tỉ lệ: 8%
02/10/2007
28.72
 76,430 27.50 28.72 27.65 54,420 5,000 0
01/10/2007
27.50
 43,950 26.25 27.50 26.25 31,130 0 0
28/09/2007
26.25
 21,830 26.25 26.79 26.07 4,140 0 0
27/09/2007
26.25
 20,100 26.43 26.43 26.07 3,390 1,000 0
26/09/2007
26.43
 33,460 26.43 26.79 26.25 5,870 0 0
25/09/2007
26.43
 16,170 26.43 26.79 26.25 750 0 0
24/09/2007
26.43
 12,910 26.61 26.79 26.43 50 0 0

Chính sách bảo mật | Điều khoản sử dụng |