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)
19/09/2024
63.48
 4,000 63.48 63.48 63.48 0 0 0
18/09/2024
65.40
 10,000 65.40 65.40 65.21 6,200 0 0.4
17/09/2024
65.40
 8,200 65.69 65.69 65.40 6,000 0 0.4
16/09/2024
65.88
 8,000 64.92 65.88 64.92 2,200 0 0.1
13/09/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/09/2024
64.92
 0 64.92 64.92 64.92 0 0 0
12/09/2024
64.92
 2,400 64.92 64.92 63.07 0 0 0
11/09/2024
65.48
 2,100 67.70 67.70 65.48 0 100 -0.0
10/09/2024
67.70
 200 67.70 67.70 67.70 100 0 0.0
09/09/2024
65.66
 900 65.48 65.66 65.48 0 0 0
06/09/2024
65.85
 200 65.85 65.85 65.85 100 0 0.0
05/09/2024
65.85
 1,800 67.70 67.70 65.85 0 0 0
04/09/2024
67.70
 1,300 65.38 68.82 65.38 0 500 -0.0
30/08/2024
65.38
 600 64.92 65.38 64.92 0 0 0
29/08/2024
65.38
 1,000 65.01 65.38 64.92 0 0 0
28/08/2024
65.38
 1,800 65.85 65.85 64.92 0 0 0
27/08/2024
64.92
 3,200 63.99 65.38 63.99 0 0 0
26/08/2024
63.99
 1,000 64.27 64.27 63.99 0 0 0
23/08/2024
65.20
 2,900 64.64 65.38 64.64 0 0 0
22/08/2024
63.99
 0 63.99 63.99 63.99 0 0 0
21/08/2024
63.99
 0 63.99 63.99 63.99 0 0 0
20/08/2024
63.99
 2,000 64.46 64.46 63.99 0 300 -0.0
19/08/2024
64.55
 100 64.55 64.55 64.55 0 0 0
16/08/2024
62.04
 500 62.04 62.04 62.04 0 0 0
15/08/2024
61.95
 600 62.04 62.04 61.95 100 0 0.0
14/08/2024
62.23
 400 62.23 62.23 62.23 0 0 0
13/08/2024
63.07
 0 63.07 63.07 63.07 0 0 0
12/08/2024
63.07
 2,000 64.73 64.73 63.07 0 0 0
09/08/2024
64.73
 0 64.73 64.73 64.73 0 0 0
08/08/2024
64.73
 300 63.07 64.73 61.58 0 0 0
07/08/2024
63.99
 0 63.99 63.99 63.99 0 0 0
06/08/2024
63.99
 1,500 63.90 63.99 63.90 0 500 -0.0
05/08/2024
64.09
 500 64.92 64.92 63.99 0 0 0
02/08/2024
64.92
 1,100 62.23 64.92 60.47 200 100 0.0
01/08/2024
62.60
 200 63.90 63.90 62.60 0 0 0
31/07/2024
64.73
 1,300 64.73 64.73 64.73 0 200 -0.0
30/07/2024
64.73
 0 64.73 64.73 64.73 0 100 -0.0
29/07/2024
64.73
 5,400 64.92 65.75 64.73 0 100 -0.0
26/07/2024
64.92
 1,800 60.56 64.92 60.56 0 0 0
25/07/2024
61.21
 1,000 61.21 61.21 61.21 0 0 0
24/07/2024
62.51
 2,600 60.65 62.51 60.65 300 300 0
23/07/2024
61.30
 2,600 61.21 61.40 61.21 0 0 0
22/07/2024
61.02
 1,500 61.95 61.95 60.28 200 0 0.0
19/07/2024
61.86
 1,600 61.67 61.86 61.67 0 100 -0.0
18/07/2024
63.53
 6,700 63.99 63.99 61.67 2,000 0 0.1
17/07/2024
64.46
 10,000 65.85 66.77 64.27 0 200 -0.0
16/07/2024
64.83
 13,400 63.53 65.38 63.07 100 800 -0.0
15/07/2024
62.14
 3,200 60.38 62.14 60.38 0 300 -0.0
12/07/2024
61.21
 1,000 61.21 61.21 61.21 0 0 0
11/07/2024
61.21
 5,400 59.73 61.67 59.73 0 100 -0.0
10/07/2024
60.38
 2,000 60.28 60.38 60.28 0 0 0
09/07/2024
60.28
 18,900 59.08 60.28 59.08 10,600 10,200 0.0
08/07/2024
58.52
 3,700 58.24 58.52 58.24 1,600 0 0.1
05/07/2024
58.24
 3,400 57.41 58.24 57.22 1,400 0 0.1
04/07/2024
57.59
 20,100 57.50 58.71 57.50 4,100 5,400 -0.1
03/07/2024
58.43
 1,700 57.78 58.43 57.69 0 0 0
02/07/2024
57.69
 1,500 57.69 57.69 57.69 0 100 -0.0
01/07/2024
57.41
 16,600 57.69 57.78 57.41 300 16,200 -1.0
28/06/2024
57.50
 4,500 57.50 57.96 57.50 500 1,800 -0.1
27/06/2024
58.34
 1,800 56.57 58.34 55.00 100 0 0.0
26/06/2024
58.43
 600 58.43 58.43 58.15 0 0 0
25/06/2024
57.96
 2,700 57.96 57.96 57.96 0 1,700 -0.1
24/06/2024
57.96
 7,000 60.75 60.75 57.96 0 900 -0.1
21/06/2024
59.17
 1,300 59.36 59.36 59.17 1,200 1,200 0
20/06/2024
60.00
 1,100 59.73 60.28 59.73 0 300 -0.0
19/06/2024
58.80
 5,700 59.36 59.36 58.80 300 4,200 -0.2
18/06/2024
59.36
 500 59.36 59.36 59.36 0 0 0
17/06/2024
59.36
 900 59.36 59.54 59.36 0 0 0
14/06/2024
58.89
 4,700 59.36 59.36 58.89 0 0 0
13/06/2024
59.36
 2,400 59.36 59.36 59.36 0 0 0
12/06/2024
59.26
 2,500 58.89 59.45 58.89 0 0 0
11/06/2024
59.36
 1,600 59.54 59.54 59.36 0 0 0
10/06/2024
59.36
 1,900 59.54 59.54 59.36 600 0 0.0
07/06/2024
59.36
 8,200 59.36 59.36 59.36 100 0 0.0
06/06/2024
59.36
 10,700 59.36 59.36 58.43 1,000 0 0.1
05/06/2024
59.45
 200 60.19 60.19 59.45 0 0 0
04/06/2024
60.19
 700 59.36 60.19 59.08 0 0 0
03/06/2024
60.19
 5,000 59.36 60.19 59.36 0 200 -0.0
31/05/2024
59.36
 0 59.36 59.36 59.36 0 0 0
30/05/2024
59.36
 700 59.36 59.36 59.36 0 0 0
29/05/2024
60.19
 3,700 59.36 60.19 59.36 3,100 0 0.2
28/05/2024
59.36
 400 60.19 60.19 59.36 0 200 -0.0
27/05/2024
60.19
 4,100 59.73 60.19 59.73 4,100 0 0.3
24/05/2024
59.82
 400 59.82 59.82 59.82 0 0 0
23/05/2024
59.82
 100 59.82 59.82 59.82 0 100 -0.0
22/05/2024
59.91
 100 59.91 59.91 59.91 0 0 0
21/05/2024
60.00
 800 58.89 60.00 58.61 0 400 -0.0
20/05/2024
59.17
 3,000 59.17 59.54 59.17 0 1,400 -0.1
17/05/2024
60.75
 1,100 58.89 60.75 58.89 0 1,000 -0.1
16/05/2024
58.89
 1,900 59.36 59.36 58.80 100 600 -0.0
15/05/2024
59.91
 900 59.91 59.91 58.43 0 300 -0.0
14/05/2024
59.91
 0 59.91 59.91 59.91 0 0 0
13/05/2024
59.91
 400 60.28 60.28 59.91 0 0 0
10/05/2024
61.21
 0 61.21 61.21 61.21 0 0 0
09/05/2024
61.21
 1,700 61.77 61.77 61.21 0 100 -0.0
08/05/2024
60.28
 400 60.93 60.93 60.28 0 100 -0.0
07/05/2024
61.02
 0 61.02 61.02 61.02 0 0 0
06/05/2024
61.02
 13,700 60.47 61.21 58.43 0 200 -0.0
03/05/2024
62.51
 0 62.51 62.51 62.51 0 0 0
02/05/2024
62.51
 100 62.51 62.51 62.51 0 0 0
26/04/2024
61.77
 1,200 60.28 61.77 60.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |