CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58
-1
(-1.69%)
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
(2026-03-30) 		0.30 0.51% 13,300 200 0.0
58
60.70
58
2 tháng
(2026-03-02) 		-3 -4.84% 50,200 -200 -0.0
56.60
62
58
3 tháng
(2026-01-29) 		-2.90 -4.68% 60,800 -600 -0.0
56.60
63
58
6 tháng
(2025-10-31) 		-1 -1.67% 119,400 -3,400 -0.2
56.60
63
58
12 tháng
(2025-05-05) 		-0.92 -1.53% 655,700 1,900 -0.8
56.60
63
58
24 tháng
(2024-05-09) 		-2.21 -3.61% 1,929,800 56,598 2.5
51.74
79.83
58
36 tháng
(2023-05-15) 		16.35 38.34% 4,722,300 423,948 25.3
42.65
79.83
58
60 tháng
(2021-05-25) 		19.84 50.65% 18,516,300 -265,955 -6.5
35.81
79.83
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2007
26.61
 29,270 26.79 26.79 26.61 22,460 0 0
20/09/2007
26.79
 41,380 26.79 26.79 26.43 33,550 0 0
19/09/2007
26.79
 36,570 26.07 26.79 26.07 27,790 0 0
18/09/2007
26.07
 23,050 26.79 26.79 25.90 0 0 0
17/09/2007
26.79
 2,880 26.79 27.15 26.43 700 100 0
14/09/2007
26.79
 8,130 26.43 26.79 26.43 700 0 0
13/09/2007
26.43
 10,440 26.79 26.79 26.25 100 0 0
12/09/2007
26.79
 15,250 26.25 26.79 26.25 500 300 0
11/09/2007
26.25
 14,410 26.97 27.15 26.25 0 0 0
10/09/2007
26.97
 13,270 28.04 28.04 26.97 1,100 0 0
07/09/2007
28.04
 17,600 28.57 28.57 28.04 500 0 0
06/09/2007
28.57
 12,740 28.93 28.93 28.40 670 5,000 0
05/09/2007
28.93
 49,890 28.93 28.93 28.57 28,670 0 0
04/09/2007
28.93
 92,130 27.68 28.93 27.68 75,000 10,000 0
31/08/2007
27.68
 81,700 27.50 27.86 27.50 61,620 7,000 0
30/08/2007
27.50
 47,190 27.68 27.68 26.97 0 2,300 0
29/08/2007
27.68
 76,970 27.15 27.68 26.61 31,500 0 0
28/08/2007
27.15
 148,190 25.90 27.15 24.82 134,010 0 0
27/08/2007
25.90
 69,580 25.72 26.79 25.90 8,380 0 0
24/08/2007
25.72
 174,900 24.65 25.72 25.00 156,840 450 0
23/08/2007
24.65
 111,030 23.57 24.65 23.57 102,830 7,100 0
22/08/2007
23.57
 48,930 23.57 23.75 23.40 46,900 0 0
21/08/2007
23.57
 28,280 23.57 23.57 23.22 20,000 0 0
20/08/2007
23.57
 56,220 22.68 23.57 22.68 45,840 0 0
17/08/2007
22.68
 21,050 22.68 22.68 22.68 10,960 0 0
16/08/2007
22.68
 9,770 23.04 23.04 22.68 1,400 0 0
15/08/2007
23.04
 5,450 23.22 23.22 22.86 330 10 0
14/08/2007
23.22
 33,890 23.04 23.57 23.04 10,360 0 0
13/08/2007
23.04
 44,110 23.40 23.40 22.68 41,700 0 0
10/08/2007
23.40
 36,560 23.22 23.57 23.04 33,470 0 0
09/08/2007
23.22
 35,680 23.22 23.22 22.86 13,680 0 0
08/08/2007
23.22
 9,690 22.15 23.22 22.32 50 0 0
07/08/2007
22.15
 44,200 22.15 22.15 21.79 880 0 0
06/08/2007
22.15
 18,210 22.50 22.50 22.15 1,020 0 0
03/08/2007
22.50
 31,910 23.22 23.22 22.50 25,100 0 0
02/08/2007
23.22
 31,670 23.04 23.22 22.86 26,990 0 0
01/08/2007
23.04
 26,490 22.15 23.04 22.86 0 0 0
31/07/2007
22.15
 28,670 22.68 22.68 22.15 16,040 0 0
30/07/2007
22.68
 20,250 23.57 23.57 22.50 0 0 0
27/07/2007
23.57
 23,360 24.11 24.11 23.57 20 0 0
26/07/2007
24.11
 13,400 25.00 25.00 24.11 11,590 0 0
25/07/2007
25.00
 54,870 25.00 25.00 25.00 52,370 3,000 0
24/07/2007
25.00
 69,550 24.65 25.00 25.00 34,840 3,000 0
23/07/2007
24.65
 40,660 23.57 24.65 23.22 24,040 3,010 0
20/07/2007
23.57
 37,140 23.93 23.93 23.57 25,000 220 0
19/07/2007
23.93
 34,980 24.11 24.11 23.75 11,690 1,110 0
18/07/2007
24.11
 32,310 24.82 24.82 24.11 23,470 3,220 0
17/07/2007
24.82
 51,240 23.75 24.82 23.75 21,930 100 0
16/07/2007
23.75
 78,750 24.82 24.82 23.75 18,400 0 0
13/07/2007
24.82
 97,620 24.65 24.82 24.65 31,100 5,000 0
12/07/2007
24.65
 166,860 24.65 25.72 24.65 31,800 0 0
11/07/2007
24.65
 37,440 23.57 24.65 24.65 0 0 0
10/07/2007
23.57
 39,250 22.50 23.57 23.57 0 2,000 0
09/07/2007
22.50
 78,850 21.43 22.50 22.50 31,000 0 0
06/07/2007
21.43
 63,760 21.43 22.15 21.43 27,570 0 0
05/07/2007
21.43
 103,030 21.43 21.61 21.43 90,200 0 0
04/07/2007
21.43
 42,970 20.54 21.43 21.43 38,270 20 0
03/07/2007
20.54
 44,500 20.54 20.54 20.54 37,900 0 0
02/07/2007
20.54
 48,100 20.54 20.90 20.54 40,000 0 0
29/06/2007
20.54
 12,700 20.54 20.54 20.18 0 5,000 0
28/06/2007
20.54
 26,500 20.72 20.72 20.54 25,050 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |