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)
09/01/2024
55.37
 0 55.37 55.37 55.37 0 0 0
08/01/2024
55.37
 800 55.37 55.37 55.37 800 0 0.0
05/01/2024
55.37
 300 53.88 55.37 53.88 0 0 0
04/01/2024
53.88
 300 54.63 54.63 53.88 0 100 -0.0
03/01/2024
54.72
 7,200 52.86 54.72 52.86 900 0 0.1
02/01/2024
53.42
 8,900 55.37 55.37 53.33 5,400 0 0.3
29/12/2023
53.33
 900 52.86 54.72 52.77 400 0 0.0
28/12/2023
52.86
 2,600 53.23 53.33 52.86 1,400 0 0.1
27/12/2023
53.23
 29,100 51.84 53.51 51.84 21,000 3,500 1.0
26/12/2023
51.84
 300 51.94 51.94 51.01 200 100 0.0
25/12/2023
51.94
 100 51.01 51.94 51.94 0 0 0
22/12/2023
51.01
 0 51.01 51.01 51.01 0 0 0
21/12/2023
51.01
 9,900 51.94 51.94 50.27 0 0 0
20/12/2023
51.94
 700 51.19 52.21 51.94 0 0 0
19/12/2023
51.19
 400 52.12 52.12 51.19 0 0 0
18/12/2023
52.12
 1,100 52.31 52.31 51.19 0 0 0
15/12/2023
52.31
 1,100 52.31 52.40 52.31 0 0 0
14/12/2023
52.31
 19,100 52.40 52.40 50.36 2,400 18,000 -0.9
13/12/2023
52.40
 6,300 52.21 52.86 52.40 0 0 0
12/12/2023
52.21
 14,600 53.79 53.79 51.94 1,500 8,200 -0.4
11/12/2023
53.79
 400 53.51 53.79 52.12 0 0 0
08/12/2023
53.51
 41,700 53.79 53.79 50.08 500 33,800 -1.9
07/12/2023
53.79
 600 54.07 54.07 53.79 0 0 0
06/12/2023
54.07
 12,200 54.07 54.44 53.79 5,000 0 0.3
05/12/2023
54.07
 100 54.72 54.72 54.07 0 0 0
04/12/2023
54.72
 3,900 55.46 55.46 54.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |