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)
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
11/05/2007
16.55
 16,310 16.55 16.55 16.55 2,100 0 0
10/05/2007
16.55
 17,990 16.23 16.71 16.55 800 100 0
09/05/2007
16.23
 20,610 15.60 16.23 16.23 0 5,790 0
08/05/2007
15.60
 46,360 14.97 15.68 15.60 0 36,310 0
07/05/2007
14.97
 19,090 14.81 15.13 14.66 0 12,290 0
04/05/2007
14.81
 9,720 15.13 15.13 14.50 0 0 0
03/05/2007
15.13
 24,750 15.76 15.76 15.13 2,000 23,970 0
02/05/2007
15.76
 7,830 15.92 16.23 15.76 1,740 4,980 0
25/04/2007
15.92
 11,670 16.71 16.71 15.92 0 10,000 0
24/04/2007
16.71
 7,600 17.49 17.49 16.71 2,000 0 0
23/04/2007
17.49
 1,510 18.28 18.28 17.49 100 0 0
20/04/2007
18.28
 2,920 18.44 18.44 18.28 0 0 0
19/04/2007
18.44
 12,040 18.44 18.44 18.44 0 0 0
18/04/2007
18.44
 13,770 17.65 18.44 17.34 0 0 0
17/04/2007
17.65
 19,390 18.44 18.44 17.65 13,290 0 0
16/04/2007
18.44
 6,450 19.38 19.38 18.44 500 0 0
13/04/2007
19.38
 6,750 19.70 19.70 19.07 0 0 0
12/04/2007
19.70
 9,230 19.70 19.70 19.70 0 0 0
11/04/2007
19.70
 3,990 19.54 19.70 19.70 0 0 0
10/04/2007
19.54
 35,860 19.70 19.70 19.54 20,000 0 0
09/04/2007
19.70
 62,670 19.70 19.86 19.54 21,200 0 0
06/04/2007
19.70
 44,540 20.17 20.17 19.70 11,050 0 0
05/04/2007
20.17
 33,990 19.70 20.17 19.70 0 0 0
04/04/2007
19.70
 21,300 20.33 20.33 19.70 10,400 100 0
03/04/2007
20.33
 1,540 20.49 20.49 20.17 100 0 0
02/04/2007
20.49
 4,660 20.96 20.96 20.02 70 2,000 0
30/03/2007
20.96
 28,970 20.96 21.28 20.96 23,150 0 0
29/03/2007
20.96
 11,320 20.17 20.96 20.49 0 2,000 0
28/03/2007
20.17
 38,820 20.49 20.49 19.54 10,220 0 0
27/03/2007
20.49
 18,060 21.28 21.28 20.49 14,390 0 0
26/03/2007
21.28
 18,700 21.59 21.59 21.28 10,020 0 0
23/03/2007
21.59
 23,320 22.06 22.06 21.28 150 0 0
22/03/2007
22.06
 30,900 22.06 22.06 21.75 20,210 0 0
21/03/2007
22.06
 24,120 22.06 22.06 22.06 2,640 0 0
20/03/2007
22.06
 29,200 22.38 22.38 21.28 100 0 0
19/03/2007
22.38
 18,970 21.75 22.69 22.06 0 10,000 0
16/03/2007
21.75
 21,350 20.80 21.75 20.80 200 0 0
15/03/2007
20.80
 34,040 21.59 21.59 20.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |