CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

59.40
-0.10
(-0.17%)
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
(2025-11-04) 		0 0% 13,000 -100 -0.0
58.50
60.70
59.50
2 tháng
(2025-10-06) 		-1.50 -2.46% 52,600 -500 -0.0
58.50
61.70
59.50
3 tháng
(2025-09-05) 		-2.05 -3.34% 123,300 -700 -0.0
58.50
62.90
59.50
6 tháng
(2025-06-09) 		-0.03 -0.06% 394,600 -22,500 -1.4
58.50
62.90
59.50
12 tháng
(2024-12-09) 		-2.05 -3.34% 1,498,300 53,787 2.1
51.74
79.83
59.50
24 tháng
(2023-12-15) 		7.19 13.75% 2,142,600 35,148 1.2
51.01
79.83
59.50
36 tháng
(2022-12-20) 		22.22 59.58% 5,655,100 550,106 34.1
35.81
79.83
59.50
60 tháng
(2020-12-30) 		11.03 22.77% 22,570,820 -422,365 -13.9
35.81
79.83
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
55.46
 7,400 55.46 55.46 53.14 4,500 500 0.2
30/11/2023
55.46
 500 54.72 55.46 53.70 0 0 0
29/11/2023
54.72
 21,800 54.25 54.72 54.25 200 0 0.0
28/11/2023
54.25
 28,100 52.86 54.25 52.86 1,000 0 0.1
27/11/2023
52.86
 10,300 54.63 54.63 51.57 1,900 8,000 -0.3
24/11/2023
54.63
 1,500 56.02 56.02 52.86 0 0 0
23/11/2023
56.02
 100 56.02 56.02 56.02 0 0 0
22/11/2023
56.02
 33,000 55.18 56.02 51.38 900 25,000 -1.4
21/11/2023
55.18
 8,800 56.57 56.57 54.90 0 8,200 -0.5
20/11/2023
56.57
 0 56.57 56.57 56.57 0 0 0
17/11/2023
56.57
 400 57.96 57.96 55.18 0 0 0
16/11/2023
57.96
 200 56.57 57.96 56.57 0 0 0
15/11/2023
56.57
 7,100 56.20 56.76 56.20 0 100 -0.0
14/11/2023
56.20
 9,100 57.69 57.69 54.72 0 7,500 -0.4
13/11/2023
57.69
 0 57.69 57.69 57.69 0 0 0
10/11/2023
57.69
 8,700 56.67 58.43 54.07 500 8,000 -0.4
09/11/2023
56.67
 100 58.89 58.89 56.67 0 0 0
08/11/2023
58.89
 100 57.04 58.89 58.89 0 0 0
07/11/2023
57.04
 12,000 56.39 57.04 53.42 1,000 7,500 -0.4
06/11/2023
56.39
 1,000 58.06 58.06 55.65 0 0 0
03/11/2023
58.06
 300 58.06 58.06 58.06 0 0 0
02/11/2023
58.06
 6,600 57.22 58.80 53.23 0 0 0
01/11/2023
57.22
 3,900 58.43 58.43 55.74 0 0 0
31/10/2023
58.43
 7,000 58.06 58.80 58.24 3,000 0 0.2
30/10/2023
58.06
 4,300 57.41 58.06 54.35 200 0 0.0
27/10/2023
57.41
 5,100 57.41 58.15 55.74 2,000 500 0.1
26/10/2023
57.41
 4,300 58.98 58.98 55.65 3,000 0 0.2
25/10/2023
58.98
 2,100 59.36 59.36 57.13 300 0 0.0
24/10/2023
59.36
 2,700 61.21 61.21 57.69 400 1,000 -0.0
23/10/2023
61.21
 3,700 61.49 61.49 58.98 1,900 0 0.1
20/10/2023
61.49
 12,500 61.86 61.86 58.71 3,100 0 0.2
19/10/2023
61.86
 1,300 62.79 62.97 60.93 500 100 0.0
18/10/2023
62.79
 4,600 61.30 63.07 60.93 800 0 0.1
17/10/2023
61.30
 600 61.30 61.30 59.91 0 0 0
16/10/2023
61.30
 600 61.40 61.40 61.21 0 0 0
13/10/2023
61.40
 2,100 61.40 61.40 60.28 800 0 0.1
12/10/2023
61.40
 2,700 61.40 61.40 61.40 1,300 0 0.1
11/10/2023
61.40
 0 61.40 61.40 61.40 0 0 0
10/10/2023
61.40
 2,000 60.75 61.40 60.28 0 0 0
09/10/2023
60.75
 8,600 60.28 61.49 60.28 0 0 0
06/10/2023
60.28
 1,000 61.21 61.21 60.28 200 0 0.0
05/10/2023
61.21
 600 60.75 62.14 60.75 0 0 0
04/10/2023
60.75
 2,600 61.12 61.12 57.59 300 1,900 -0.1
03/10/2023
61.12
 3,300 61.40 61.40 61.12 2,300 0 0.2
02/10/2023
61.40
 6,700 61.12 62.14 61.21 1,800 0 0.1
29/09/2023
61.12
 700 61.12 61.12 61.12 0 0 0
28/09/2023
61.12
 1,900 62.42 62.42 58.98 200 300 -0.0
27/09/2023
62.42
 0 62.42 62.42 62.42 0 0 0
26/09/2023
62.42
 1,300 62.97 62.97 58.61 0 0 0
25/09/2023
62.97
 1,000 63.99 63.99 61.58 0 0 0
22/09/2023
63.99
 200 64.92 64.92 63.99 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
21/09/2023
64.92
 600 62.23 64.92 61.67 0 0 0
20/09/2023
62.23
 13,600 62.59 62.59 61.25 1,200 0 0.1
19/09/2023
62.59
 7,800 63.39 63.93 62.59 6,000 0 0.4
18/09/2023
63.39
 11,800 61.78 63.48 62.05 0 0 0
15/09/2023
61.78
 13,900 61.69 62.14 58.92 0 0 0
14/09/2023
61.69
 8,100 61.43 61.69 61.07 0 0 0
13/09/2023
61.43
 11,400 60.62 61.43 59.55 0 0 0
12/09/2023
60.62
 3,600 60.08 60.62 58.92 0 0 0
11/09/2023
60.08
 12,300 59.82 60.17 59.73 800 300 0.0
08/09/2023
59.82
 8,200 59.91 60.26 58.47 0 0 0
07/09/2023
59.91
 9,600 59.91 59.99 58.92 2,600 1,200 0.1
06/09/2023
59.91
 12,200 58.39 59.91 58.39 3,500 0 0.2
05/09/2023
58.39
 40,200 60.80 60.80 57.31 15,700 11,400 0.3
31/08/2023
60.80
 9,300 60.80 60.80 59.01 0 3,000 -0.2
30/08/2023
60.80
 5,200 61.69 61.69 60.71 0 300 -0.0
29/08/2023
61.69
 17,600 60.35 62.14 59.73 5,000 600 0.3
28/08/2023
60.35
 10,100 63.12 63.12 59.19 0 500 -0.0
25/08/2023
63.12
 19,300 62.50 63.48 62.41 4,100 5,100 -0.1
24/08/2023
62.50
 33,700 60.80 62.50 60.80 17,700 6,200 0.8
23/08/2023
60.80
 34,200 60.35 60.98 60.62 13,600 0 0.9
22/08/2023
60.35
 8,200 59.73 60.80 59.82 4,500 0 0.3
21/08/2023
59.73
 10,200 59.01 59.82 58.47 0 0 0
18/08/2023
59.01
 70,000 58.12 59.01 58.03 17,100 2,300 1.0
17/08/2023
58.12
 274,700 56.42 58.12 56.24 36,900 2,000 2.2
16/08/2023
56.42
 1,600 56.33 56.42 56.33 0 0 0
15/08/2023
56.33
 2,800 56.06 56.33 55.97 0 0 0
14/08/2023
56.06
 2,600 55.70 56.06 55.70 2,000 0 0.1
11/08/2023
55.70
 8,100 55.52 55.70 54.54 6,300 0 0.4
10/08/2023
55.52
 3,000 56.87 56.87 55.52 2,000 0 0.1
09/08/2023
56.87
 11,800 56.95 56.95 56.15 8,200 0 0.5
08/08/2023
56.95
 2,900 56.95 56.95 56.33 0 100 -0.0
07/08/2023
56.95
 5,800 56.15 57.13 56.06 3,800 0 0.2
04/08/2023
56.15
 6,800 56.42 57.22 56.15 4,000 0 0.3
03/08/2023
56.42
 9,000 56.78 56.78 56.42 4,400 0 0.3
02/08/2023
56.78
 15,400 57.58 57.58 56.51 10,400 0 0.7
01/08/2023
57.58
 14,300 56.51 58.03 57.22 7,900 1,100 0.4
31/07/2023
56.51
 19,000 56.42 56.60 56.33 8,900 200 0.5
28/07/2023
56.42
 51,200 55.79 57.58 55.79 45,100 0 2.9
27/07/2023
55.79
 21,000 54.99 55.79 53.29 5,000 1,200 0.2
26/07/2023
54.99
 37,400 54.99 55.08 53.65 14,400 25,200 -0.7
25/07/2023
54.99
 28,700 54.09 56.06 54.18 3,000 20,500 -1.1
24/07/2023
54.09
 62,600 57.67 57.67 54.09 27,000 22,500 0.3
21/07/2023
57.67
 39,700 60.71 60.71 57.67 0 0 0
20/07/2023
60.71
 16,400 61.07 61.07 58.12 0 0 0
19/07/2023
61.07
 20,800 60.80 61.16 59.46 0 0 0
18/07/2023
60.80
 10,500 60.08 61.51 59.28 500 0 0.0
17/07/2023
60.08
 71,000 56.33 60.35 57.67 34,500 0 2.3
14/07/2023
56.33
 15,800 58.12 58.21 56.33 7,500 0 0.5
13/07/2023
58.12
 20,500 59.01 59.01 57.13 9,900 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |