CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

57.90
3.40
(6.24%)
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
(2026-08-19) 		-1.95 -3.45% 19,900 -100 0.0
54.43
59.13
57.90
2 tháng
(2026-07-20) 		-0.12 -0.23% 32,200 -3,000 -0.2
52.23
59.13
57.90
3 tháng
(2026-06-22) 		-2.62 -4.58% 45,000 -6,200 -0.3
52.23
59.13
57.90
6 tháng
(2026-03-23) 		-0.12 -0.23% 83,300 -6,300 -0.3
52.23
59.13
57.90
12 tháng
(2025-09-23) 		-3.96 -6.77% 237,300 -9,700 -0.6
52.23
60.37
57.90
24 tháng
(2024-09-30) 		-8.18 -13.04% 1,787,800 55,587 3.3
49.59
76.50
57.90
36 tháng
(2023-10-04) 		-3.71 -6.38% 2,780,000 -106,113 -5.9
48.88
76.50
57.90
60 tháng
(2021-10-14) 		6.33 13.15% 12,714,100 582,684 39.0
34.32
76.50
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
36.76
 11,400 36.84 36.84 35.99 0 0 0.0
16/11/2022
36.84
 19,900 34.70 36.84 34.19 400 0 0.0
15/11/2022
34.70
 6,600 35.13 35.56 34.02 0 0 0.0
14/11/2022
35.13
 1,800 36.24 37.53 35.13 0 0 0.0
11/11/2022
36.24
 5,300 36.67 38.56 35.56 0 0 0.0
10/11/2022
36.67
 3,100 36.84 36.84 35.65 0 0 0.0
09/11/2022
36.84
 4,900 36.84 36.93 36.76 0 0 0.0
08/11/2022
36.84
 10,200 37.27 37.27 36.72 0 60 0.0
07/11/2022
37.27
 800 37.27 37.27 35.82 0 0 -0.2
04/11/2022
37.27
 8,900 37.53 37.53 36.59 0 0 -0.2
03/11/2022
37.53
 8,200 37.70 37.70 37.27 0 4,500 -0.2
02/11/2022
37.70
 7,200 37.53 37.70 37.53 0 0 0.0
01/11/2022
37.53
 19,400 37.79 37.79 37.36 500 0 0.0
31/10/2022
37.79
 100 38.13 38.13 37.79 0 0 0.1
28/10/2022
38.13
 1,900 37.87 38.13 37.27 0 0 0.1
27/10/2022
37.87
 2,600 37.87 38.13 37.87 2,000 0 0.1
26/10/2022
37.87
 6,400 37.92 37.92 36.42 0 0 0
25/10/2022
37.92
 7,100 37.96 38.04 36.84 0 2,000 -0.1
24/10/2022
37.96
 14,600 38.52 38.52 36.84 200 0 0.0
21/10/2022
38.52
 6,900 38.56 38.56 37.36 0 0 0
20/10/2022
38.56
 5,300 38.43 38.64 38.13 1,000 0 0.0
19/10/2022
38.43
 1,900 38.43 38.94 37.70 0 0 0
18/10/2022
38.43
 7,800 37.10 38.47 37.02 0 0 -0.1
17/10/2022
37.10
 5,900 37.70 37.70 36.84 100 1,400 -0.1
14/10/2022
37.70
 2,200 37.27 38.04 36.16 0 0 0.0
13/10/2022
37.27
 6,200 37.27 38.56 36.84 0 0 0.0
12/10/2022
37.27
 12,100 37.19 37.44 37.02 0 0 0.0
11/10/2022
37.19
 15,000 37.36 37.66 36.42 0 0 0.0
10/10/2022
37.36
 11,200 37.02 37.36 35.73 0 0 0.0
07/10/2022
37.02
 21,000 38.56 38.56 36.84 1,100 0 0.0
06/10/2022
38.56
 24,400 38.56 38.56 38.04 0 0 0.0
05/10/2022
38.56
 500 38.13 38.82 38.56 0 5 0.0
04/10/2022
38.13
 22,500 39.03 39.03 38.13 0 0 0.0
03/10/2022
39.03
 11,200 39.03 39.03 36.50 0 0 0.0
30/09/2022
39.03
 2,000 39.33 39.42 39.03 0 0 0.0
29/09/2022
39.33
 5,600 39.42 40.53 39.16 100 0 0.0
28/09/2022
39.42
 3,700 40.70 40.70 39.42 0 0 0.0
27/09/2022
40.70
 2,200 40.83 40.87 39.84 43 600 0.0
26/09/2022
40.83
 13,100 41.30 41.30 39.84 0 0 0.0
23/09/2022
41.30
 1,100 41.30 41.30 40.70 200 0 0.0
22/09/2022
41.30
 5,000 41.34 41.34 40.27 100 0 0.0
21/09/2022
41.34
 3,900 41.64 41.64 40.83 0 143 0.0
20/09/2022
41.64
 1,600 41.90 41.90 41.04 0 0 0.0
19/09/2022
41.90
 3,400 41.64 42.33 40.83 0 0 0.0
16/09/2022
41.64
 8,900 41.81 41.81 40.96 0 10 0.0
15/09/2022
41.81
 10,500 41.86 41.86 41.13 0 0 -0.1
14/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2022
41.86
 13,000 42.07 42.24 41.56 0 0 -0.1
13/09/2022
42.07
 14,100 41.99 42.07 41.75 1,600 1,500 -0.1
12/09/2022
41.99
 8,900 41.99 42.40 41.83 0 170 0.0
09/09/2022
41.99
 1,900 41.83 42.07 41.34 0 0 0.0
08/09/2022
41.83
 3,000 41.58 41.91 41.58 0 0 0.0
07/09/2022
41.58
 15,600 41.99 41.99 41.58 0 0 0.0
06/09/2022
41.99
 13,700 41.58 41.99 41.66 100 0 0.0
05/09/2022
41.58
 16,200 41.58 42.07 41.58 200 0 0.0
31/08/2022
41.58
 17,500 40.93 41.75 41.17 0 0 0.1
30/08/2022
40.93
 8,900 41.01 41.01 40.85 0 0 0.1
29/08/2022
41.01
 3,500 41.17 41.17 41.01 1,000 0 0.1
26/08/2022
41.17
 3,000 41.75 41.75 41.01 0 0 -1.7
25/08/2022
41.75
 33,500 41.91 41.91 40.77 100 32,500 -1.7
24/08/2022
41.91
 3,700 41.75 42.07 41.50 0 0 0.1
23/08/2022
41.75
 4,900 41.58 41.83 41.42 1,300 0 0.1
22/08/2022
41.58
 3,800 41.66 41.83 41.42 2,100 500 0.1
19/08/2022
41.66
 4,200 42.15 42.15 41.58 0 0 0.3
18/08/2022
42.15
 2,200 41.99 42.15 41.50 0 0 0.3
17/08/2022
41.99
 10,400 42.23 42.23 41.83 0 0 0.3
16/08/2022
42.23
 33,200 42.07 42.32 41.75 5,800 300 0.3
15/08/2022
42.07
 5,700 41.75 42.07 41.17 0 300 0.0
12/08/2022
41.75
 13,000 41.83 41.83 40.85 0 0 0.0
11/08/2022
41.83
 6,400 41.83 41.91 40.85 0 0 0.0
10/08/2022
41.83
 13,300 41.91 41.91 41.17 0 0 0.0
09/08/2022
41.91
 15,700 41.50 42.07 41.34 0 0 0.0
08/08/2022
41.50
 4,400 41.26 41.50 40.77 0 0 0.0
05/08/2022
41.26
 11,600 41.58 41.58 40.60 600 0 0.0
04/08/2022
41.58
 1,800 41.58 41.58 41.58 0 0 0.0
03/08/2022
41.58
 2,600 41.50 41.58 41.01 0 0 0.0
02/08/2022
41.50
 27,000 41.75 41.75 41.01 0 0 0.0
01/08/2022
41.75
 6,400 41.58 41.75 41.26 0 0 0.0
29/07/2022
41.58
 100 41.58 41.58 41.58 0 0 0.0
28/07/2022
41.58
 3,800 41.91 41.91 40.93 0 0 0.0
27/07/2022
41.91
 100 42.07 42.07 41.91 0 0 0.0
26/07/2022
42.07
 11,400 40.85 42.07 40.77 0 0 0.0
25/07/2022
40.85
 5,300 41.50 41.50 40.77 0 0 0.0
22/07/2022
41.50
 8,800 41.34 42.15 41.09 0 0 0.0
21/07/2022
41.34
 2,700 41.17 41.42 41.17 0 100 0.0
20/07/2022
41.17
 4,800 41.17 41.58 40.44 500 0 0.0
19/07/2022
41.17
 2,100 41.91 41.91 41.09 600 0 0.0
18/07/2022
41.91
 1,200 42.15 42.15 40.85 600 0 0.0
15/07/2022
42.15
 3,400 41.42 42.23 42.15 0 0 0.0
14/07/2022
41.42
 7,300 41.42 41.50 40.44 300 0 0.0
13/07/2022
41.42
 1,300 41.83 41.83 41.01 100 0 0.0
12/07/2022
41.83
 0 41.83 41.83 41.83 0 0 0.0
11/07/2022
41.83
 3,100 41.66 42.15 40.77 700 200 0.0
08/07/2022
41.66
 14,100 41.99 41.99 40.77 200 0 0.0
07/07/2022
41.99
 5,900 41.50 41.99 41.50 2,500 0 0.1
06/07/2022
41.50
 12,000 41.50 41.58 40.85 0 0 0.1
05/07/2022
41.50
 4,200 41.50 41.50 40.77 0 0 0.1
04/07/2022
41.50
 5,800 41.17 41.50 40.52 0 0 0.1
01/07/2022
41.17
 17,000 41.17 41.58 40.48 2,300 0 0.1
30/06/2022
41.17
 4,300 41.99 41.99 41.17 0 0 0.1
29/06/2022
41.99
 18,700 41.75 41.99 40.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc