CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

60
-0.90
(-1.48%)
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
(2026-02-11) 		-2.10 -3.33% 20,400 -300 -0.0
60
63
60
2 tháng
(2026-01-12) 		0.90 1.50% 39,200 -300 -0.0
60
63
60
3 tháng
(2025-12-15) 		2.90 5% 60,000 -3,000 -0.2
58
63
60
6 tháng
(2025-09-15) 		-0.40 -0.65% 158,900 -3,800 -0.2
58
63
60
12 tháng
(2025-03-18) 		-3.25 -5.07% 912,900 53,848 2.4
51.74
65.50
60
24 tháng
(2024-03-25) 		1.54 2.60% 1,953,300 63,898 2.9
51.74
79.83
60
36 tháng
(2023-03-29) 		23.08 61.02% 5,304,800 476,681 28.1
37.64
79.83
60
60 tháng
(2021-04-08) 		16.43 36.95% 19,458,800 -352,355 -10.5
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)
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
27/06/2007
20.72
 5,250 21.07 21.07 20.72 300 0 0
26/06/2007
21.07
 46,630 20.90 21.07 20.90 25,000 8,000 0
25/06/2007
20.90
 32,340 21.07 21.07 20.90 12,000 5,000 0
22/06/2007
21.07
 49,150 20.72 21.07 20.72 25,000 3,000 0
21/06/2007
20.72
 56,710 21.61 21.61 20.72 30,110 5,000 0
20/06/2007
21.61
 71,530 21.61 22.15 21.61 13,000 100 0
19/06/2007
21.61
 57,890 20.72 21.61 21.25 10,000 0 0
18/06/2007
20.72
 35,860 19.82 20.72 19.82 7,700 0 0
15/06/2007
19.82
 32,830 19.64 19.82 19.29 15,000 1,000 0
14/06/2007
19.64
 36,230 19.64 20.00 18.93 10,000 0 0
13/06/2007
19.64
 26,710 18.93 19.64 18.93 2,500 2,000 0
12/06/2007
18.93
 14,100 19.64 19.64 18.93 0 0 0
11/06/2007
19.64
 19,870 20.18 20.18 19.64 0 2,000 0
08/06/2007
20.18
 15,390 20.90 20.90 20.18 0 0 0
07/06/2007
20.90
 31,780 21.07 21.07 20.90 10,000 0 0
06/06/2007
21.07
 55,340 21.07 21.07 20.90 1,000 0 0
05/06/2007
21.07
 41,320 22.15 22.15 21.07 100 0 0
04/06/2007
22.15
 99,200 21.25 22.15 22.15 0 1,000 0
01/06/2007
21.25
 38,560 20.36 21.25 21.25 0 100 0
31/05/2007
20.36
 44,570 19.47 20.36 20.36 0 0 0
30/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 20/1 Giá: 35 (Volume + 5%, Ratio=0.05)
30/05/2007
19.47
 39,780 18.60 19.47 19.29 0 0 0
29/05/2007
18.60
 31,500 19.23 19.23 18.60 400 0 0
28/05/2007
19.23
 28,670 19.23 19.70 19.23 200 0 0
25/05/2007
19.23
 22,010 19.70 19.70 18.75 300 0 0
24/05/2007
19.70
 43,750 19.86 20.17 19.70 1,300 0 0
23/05/2007
19.86
 23,780 18.91 19.86 19.86 380 0 0
22/05/2007
18.91
 38,330 18.12 18.91 18.91 0 2,000 0
21/05/2007
18.12
 9,050 17.34 18.12 18.12 0 0 0
18/05/2007
17.34
 17,910 16.86 17.34 17.34 0 0 0
17/05/2007
16.86
 8,600 17.34 17.34 16.86 0 0 0
16/05/2007
17.34
 15,410 17.34 17.34 17.34 0 0 0
15/05/2007
17.34
 10,980 16.55 17.34 17.34 0 0 0
14/05/2007
16.55
 8,200 16.55 16.55 16.55 250 0 0

Chính sách bảo mật | Điều khoản sử dụng |