CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

58.60
-1.20
(-2.01%)
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
(2026-05-13) 		0.90 1.53% 4,300 0 0
57
59.80
58.60
2 tháng
(2026-04-13) 		-0.20 -0.33% 18,100 100 0
57
60.40
58.60
3 tháng
(2026-03-16) 		-0.20 -0.33% 43,200 -300 -0.0
56.60
60.70
58.60
6 tháng
(2025-12-15) 		1.80 3.10% 104,400 -3,300 -0.2
56.60
63
58.60
12 tháng
(2025-06-17) 		-0.70 -1.15% 477,400 -25,400 -1.6
56.60
63
58.60
24 tháng
(2024-06-24) 		1.84 3.17% 1,872,100 56,098 2.4
51.74
79.83
58.60
36 tháng
(2023-06-28) 		6.51 12.22% 3,984,100 217,448 13.8
51.01
79.83
58.60
60 tháng
(2021-07-08) 		20.47 52.06% 16,827,800 85,745 11.0
35.81
79.83
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |