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)
30/10/2024
63.86
 600 63.77 63.86 63.77 400 0 0.0
29/10/2024
63.96
 900 64.44 64.44 63.96 0 0 0
28/10/2024
62.03
 800 62.03 62.03 62.03 0 800 -0.1
25/10/2024
62.03
 500 61.65 62.03 61.65 0 0 0
24/10/2024
63.00
 800 63.00 63.00 63.00 0 0 0
23/10/2024
63.00
 200 63.00 63.00 63.00 0 0 0
22/10/2024
63.00
 4,500 60.88 63.00 60.88 0 500 -0.0
21/10/2024
63.00
 200 63.00 63.00 63.00 0 0 0
18/10/2024
63.00
 0 63.00 63.00 63.00 0 0 0
17/10/2024
63.00
 500 63.00 63.00 63.00 0 0 0
16/10/2024
63.00
 1,200 64.34 64.34 62.52 100 0 0.0
15/10/2024
64.44
 100 64.44 64.44 64.44 0 0 0
14/10/2024
64.44
 3,600 64.44 64.44 64.44 0 0 0
11/10/2024
64.44
 500 64.44 64.44 61.84 0 100 -0.0
10/10/2024
64.44
 900 64.53 64.53 64.44 500 900 -0.0
09/10/2024
64.44
 2,300 64.44 64.44 64.44 2,000 0 0.1
08/10/2024
64.44
 900 62.23 64.44 62.23 0 100 -0.0
07/10/2024
64.73
 0 64.73 64.73 64.73 0 0 0
04/10/2024
64.73
 1,200 64.73 64.73 64.73 0 0 0
03/10/2024
64.73
 100 64.73 64.73 64.73 0 0 0
02/10/2024
64.63
 100 64.63 64.63 64.63 0 100 -0.0
01/10/2024
68.29
 500 68.29 68.29 68.29 0 0 0
30/09/2024
65.40
 5,000 65.40 65.40 65.40 3,500 0 0.2
27/09/2024
65.40
 100 65.40 65.40 65.40 0 0 0
26/09/2024
65.40
 0 65.40 65.40 65.40 0 0 0
25/09/2024
65.40
 6,800 63.96 65.40 63.96 2,400 0 0.2
24/09/2024
63.96
 500 63.96 63.96 63.96 0 0 0
23/09/2024
63.86
 200 63.86 63.86 63.86 0 200 -0.0
20/09/2024
63.48
 900 63.48 63.48 63.48 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |