CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.10
0
(0%)
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
(2026-09-07) 		-2.01 -3.50% 13,200 -300 0.0
54.50
58.50
56.10
2 tháng
(2026-08-06) 		-0.28 -0.51% 25,100 -300 0.0
54.43
58.50
56.10
3 tháng
(2026-07-07) 		-0.28 -0.51% 43,000 -6,500 -0.3
52.23
58.50
56.10
6 tháng
(2026-04-08) 		-2.68 -4.62% 69,700 -6,600 -0.3
52.23
58.50
56.10
12 tháng
(2025-10-10) 		-2.58 -4.46% 206,200 -10,500 -0.6
52.23
60.37
56.10
24 tháng
(2024-10-15) 		-6.45 -10.45% 1,693,500 47,287 2.7
49.59
76.50
56.10
36 tháng
(2023-10-23) 		-3.36 -5.73% 2,589,900 -68,863 -3.7
48.88
76.50
56.10
60 tháng
(2021-11-01) 		9.07 19.62% 11,994,000 627,334 41.3
34.32
76.50
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
37.92
 7,100 38.04 38.04 36.84 0 2,000 -0.1
24/10/2022
37.96
 14,600 37.44 38.47 36.84 200 0 0.0
21/10/2022
38.52
 6,900 38.47 38.56 37.36 0 0 0
20/10/2022
38.56
 5,300 38.13 38.64 38.13 1,000 0 0.0
19/10/2022
38.43
 1,900 38.94 38.94 37.70 0 0 0
18/10/2022
38.43
 7,800 37.62 38.47 37.02 0 0 -0.1
17/10/2022
37.10
 5,900 36.84 37.10 36.84 100 1,400 -0.1
14/10/2022
37.70
 2,200 36.84 38.04 36.16 0 0 0.0
13/10/2022
37.27
 6,200 36.84 38.56 36.84 0 0 0.0
12/10/2022
37.27
 12,100 37.10 37.44 37.02 0 0 0.0
11/10/2022
37.19
 15,000 37.66 37.66 36.42 0 0 0.0
10/10/2022
37.36
 11,200 36.42 37.36 35.73 0 0 0.0
07/10/2022
37.02
 21,000 37.70 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 38.82 38.82 38.56 0 5 0.0
04/10/2022
38.13
 22,500 38.82 38.99 38.13 0 0 0.0
03/10/2022
39.03
 11,200 38.90 39.03 36.50 0 0 0.0
30/09/2022
39.03
 2,000 39.42 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 40.27 40.27 39.42 0 0 0.0
27/09/2022
40.70
 2,200 39.84 40.87 39.84 43 600 0.0
26/09/2022
40.83
 13,100 41.13 41.13 39.84 0 0 0.0
23/09/2022
41.30
 1,100 41.17 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 41.13 41.34 40.83 0 143 0.0
20/09/2022
41.64
 1,600 41.04 41.64 41.04 0 0 0.0
19/09/2022
41.90
 3,400 42.33 42.33 40.83 0 0 0.0
16/09/2022
41.64
 8,900 41.77 41.77 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 42.24 42.24 41.56 0 0 -0.1
13/09/2022
42.07
 14,100 41.83 42.07 41.75 1,600 1,500 -0.1
12/09/2022
41.99
 8,900 42.40 42.40 41.83 0 170 0.0
09/09/2022
41.99
 1,900 42.07 42.07 41.34 0 0 0.0
08/09/2022
41.83
 3,000 41.91 41.91 41.58 0 0 0.0
07/09/2022
41.58
 15,600 41.58 41.99 41.58 0 0 0.0
06/09/2022
41.99
 13,700 41.99 41.99 41.66 100 0 0.0
05/09/2022
41.58
 16,200 41.99 42.07 41.58 200 0 0.0
31/08/2022
41.58
 17,500 41.17 41.75 41.17 0 0 0.1
30/08/2022
40.93
 8,900 40.85 41.01 40.85 0 0 0.1
29/08/2022
41.01
 3,500 41.01 41.17 41.01 1,000 0 0.1
26/08/2022
41.17
 3,000 41.42 41.42 41.01 0 0 -1.7
25/08/2022
41.75
 33,500 41.58 41.75 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 41.83 41.83 41.42 1,300 0 0.1
22/08/2022
41.58
 3,800 41.42 41.83 41.42 2,100 500 0.1
19/08/2022
41.66
 4,200 41.91 41.99 41.58 0 0 0.3
18/08/2022
42.15
 2,200 41.58 42.15 41.50 0 0 0.3
17/08/2022
41.99
 10,400 42.07 42.07 41.83 0 0 0.3
16/08/2022
42.23
 33,200 41.75 42.32 41.75 5,800 300 0.3
15/08/2022
42.07
 5,700 41.17 42.07 41.17 0 300 0.0
12/08/2022
41.75
 13,000 40.85 41.83 40.85 0 0 0.0
11/08/2022
41.83
 6,400 41.50 41.91 40.85 0 0 0.0
10/08/2022
41.83
 13,300 41.58 41.83 41.17 0 0 0.0
09/08/2022
41.91
 15,700 41.58 42.07 41.34 0 0 0.0
08/08/2022
41.50
 4,400 40.93 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 41.26 41.58 41.01 0 0 0.0
02/08/2022
41.50
 27,000 41.01 41.66 41.01 0 0 0.0
01/08/2022
41.75
 6,400 41.26 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 41.58 41.91 40.93 0 0 0.0
27/07/2022
41.91
 100 41.91 41.91 41.91 0 0 0.0
26/07/2022
42.07
 11,400 40.77 42.07 40.77 0 0 0.0
25/07/2022
40.85
 5,300 40.77 40.93 40.77 0 0 0.0
22/07/2022
41.50
 8,800 42.15 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 40.44 41.58 40.44 500 0 0.0
19/07/2022
41.17
 2,100 41.83 41.83 41.09 600 0 0.0
18/07/2022
41.91
 1,200 40.85 41.91 40.85 600 0 0.0
15/07/2022
42.15
 3,400 42.23 42.23 42.15 0 0 0.0
14/07/2022
41.42
 7,300 40.85 41.50 40.44 300 0 0.0
13/07/2022
41.42
 1,300 41.58 41.58 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 42.15 42.15 40.77 700 200 0.0
08/07/2022
41.66
 14,100 41.26 41.91 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 40.52 41.50 40.52 0 0 0.1
01/07/2022
41.17
 17,000 40.48 41.58 40.48 2,300 0 0.1
30/06/2022
41.17
 4,300 41.17 41.99 41.17 0 0 0.1
29/06/2022
41.99
 18,700 41.58 41.99 40.36 0 0 0
28/06/2022
41.75
 20,100 41.42 41.75 41.34 1,000 0 0.1
27/06/2022
41.17
 44,600 40.36 41.17 40.36 0 0 0
24/06/2022
40.36
 21,900 40.36 40.77 40.36 0 0 0.0
23/06/2022
40.36
 36,400 40.28 40.36 40.28 0 0 0.0
22/06/2022
40.44
 5,500 39.22 40.64 39.22 0 0 0.0
21/06/2022
40.52
 3,600 39.42 40.52 39.38 0 0 0.0
20/06/2022
40.60
 8,500 40.77 40.77 39.22 0 0 0
17/06/2022
40.77
 14,400 41.17 41.17 39.95 0 100 0.0
16/06/2022
41.17
 9,700 41.09 41.26 40.20 200 0 0.0
15/06/2022
41.09
 5,300 40.44 41.09 40.07 0 0 0.2
14/06/2022
41.50
 17,900 40.60 41.58 39.95 0 0 0.2
13/06/2022
41.26
 18,600 41.17 41.58 40.44 0 0 0.2
10/06/2022
41.91
 9,400 42.40 42.89 41.91 3,800 0 0.2
09/06/2022
41.83
 36,800 41.01 42.72 41.01 16,700 0 0.9
08/06/2022
40.77
 16,400 40.36 41.34 40.20 100 0 0.0
07/06/2022
40.36
 4,100 40.52 40.60 40.36 0 0 0.1
06/06/2022
40.52
 11,700 40.69 40.69 39.14 1,500 0 0.1

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