CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.90
2.40
(4.40%)
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
(2026-06-29) 		-3.20 -5.42% 15,300 -3,300 0
54.50
59
54.50
2 tháng
(2026-05-29) 		-3.20 -5.42% 20,300 -3,300 0
54.50
59.80
54.50
3 tháng
(2026-04-29) 		-2.20 -3.79% 29,700 -3,300 0
54.50
59.80
54.50
6 tháng
(2026-01-29) 		-6.10 -9.85% 89,600 -3,900 -0.0
54.50
63
54.50
12 tháng
(2025-08-04) 		-4.50 -7.47% 333,400 -8,900 -0.3
54.50
63
54.50
24 tháng
(2024-08-07) 		-8.19 -12.80% 1,746,600 70,498 3.5
51.74
79.83
54.50
36 tháng
(2023-08-14) 		-0.26 -0.47% 3,272,100 39,248 2.6
51.01
79.83
54.50
60 tháng
(2021-08-23) 		12.96 30.26% 15,834,200 195,145 16.5
35.81
79.83
54.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
59.01
 12,300 58.83 59.01 58.12 5,900 500 0.4
11/07/2023
58.83
 47,400 55.70 58.83 56.60 14,200 12,800 0.1
10/07/2023
55.70
 16,500 55.43 55.70 54.27 8,500 0 0.5
07/07/2023
55.43
 39,300 54.90 55.97 54.99 14,700 15,800 -0.1
06/07/2023
54.90
 59,700 52.93 54.99 53.11 8,700 800 0.5
05/07/2023
52.93
 36,300 52.66 52.93 52.66 9,200 1,600 0.4
04/07/2023
52.66
 3,800 52.75 52.75 52.31 1,600 1,000 0.0
03/07/2023
52.75
 8,700 53.38 53.74 52.75 5,000 400 0.3
30/06/2023
53.38
 5,200 52.75 53.56 52.04 1,400 0 0.1
29/06/2023
52.75
 7,600 53.29 53.29 52.31 4,000 0 0.2
28/06/2023
53.29
 3,300 53.65 53.65 53.29 2,600 0 0.2
27/06/2023
53.65
 16,700 52.13 53.91 52.48 10,200 0 0.6
26/06/2023
52.13
 14,100 52.22 52.84 51.86 8,200 4,200 0.2
23/06/2023
52.22
 4,800 52.39 52.93 52.22 3,100 100 0.2
22/06/2023
52.39
 6,400 52.75 53.11 52.13 1,500 0 0.1
21/06/2023
52.75
 30,200 52.75 52.84 51.86 8,900 7,600 0.1
20/06/2023
52.75
 34,600 52.84 53.11 51.77 14,600 22,500 -0.5
19/06/2023
52.84
 31,000 53.11 53.11 52.31 18,600 3,900 0.9
16/06/2023
53.11
 25,900 53.56 53.65 52.31 10,200 0 0.6
15/06/2023
53.56
 18,600 53.65 53.65 52.75 800 0 0.0
14/06/2023
53.65
 46,200 53.47 54.00 52.75 18,000 0 1.1
13/06/2023
53.47
 8,700 54.36 54.72 52.75 0 0 0
12/06/2023
54.36
 59,700 52.75 54.99 52.75 22,500 0 1.4
09/06/2023
52.75
 37,900 50.61 52.93 51.23 12,200 0 0.7
08/06/2023
50.61
 27,200 50.16 50.79 50.07 10,200 1,200 0.5
07/06/2023
50.16
 19,900 49.18 50.25 49.18 8,400 1,600 0.4
06/06/2023
49.18
 6,900 49.18 49.62 48.37 0 0 0
05/06/2023
49.18
 6,900 50.79 51.32 49.18 500 1,900 -0.1
02/06/2023
50.79
 48,700 48.46 50.79 48.46 18,100 0 1.0
01/06/2023
48.46
 6,000 48.64 49.09 47.66 2,600 0 0.1
31/05/2023
48.64
 18,700 49.35 49.35 48.37 0 4,500 -0.2
30/05/2023
49.35
 30,500 49.53 49.71 48.64 100 1,400 -0.1
29/05/2023
49.53
 59,700 47.75 50.07 48.19 21,200 1,000 1.1
26/05/2023
47.75
 32,700 46.14 47.75 45.96 2,000 0 0.1
25/05/2023
46.14
 5,900 45.87 46.49 45.87 3,000 0 0.2
24/05/2023
45.87
 30,300 44.30 45.96 44.26 12,500 0 0.6
23/05/2023
44.30
 11,200 44.48 44.48 44.30 7,900 0 0.4
22/05/2023
44.48
 6,400 43.90 44.48 43.81 5,900 0 0.3
19/05/2023
43.90
 40,400 43.63 43.90 42.92 20,500 0 1.0
18/05/2023
43.63
 4,600 44.71 44.71 43.63 2,800 100 0.1
17/05/2023
44.71
 20,300 43.32 45.15 42.92 2,200 200 0.1
16/05/2023
43.32
 27,000 42.65 43.32 42.83 7,900 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |