CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

64
-1.90
(-2.88%)
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
(2024-10-23) 		0.40 0.61% 9,600 411 0.0
64
67
64
2 tháng
(2024-09-23) 		-0.50 -0.75% 38,800 7,011 0.5
64
71
64
3 tháng
(2024-08-26) 		-0.64 -0.96% 86,400 21,111 1.4
64
71
64
6 tháng
(2024-05-27) 		3.32 5.30% 296,800 7,511 0.6
59.69
71
64
12 tháng
(2023-11-28) 		9.49 16.82% 781,200 -66,439 -3.6
53.04
71
64
24 tháng
(2022-12-05) 		26.20 66.01% 4,186,200 504,803 32.8
37.23
71
64
36 tháng
(2021-12-08) 		18.13 37.96% 8,896,700 540,358 36.2
37.23
71
64
60 tháng
(2019-12-19) 		9.07 15.95% 44,267,400 -2,380,392 -103.9
34.28
71
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
46.57
 36,670 46.49 46.66 46.32 800 5,380 -0.3
19/11/2020
46.49
 68,790 45.90 47.08 46.07 8,580 4,400 0.2
18/11/2020
45.90
 85,170 44.96 46.15 44.96 980 650 0.0
17/11/2020
44.96
 46,550 44.79 45.30 44.71 13,560 280 0.7
16/11/2020
44.79
 58,490 45.22 45.64 44.71 22,010 4,210 0.9
13/11/2020
45.22
 32,570 45.39 45.47 45.22 680 500 0.0
12/11/2020
45.39
 48,090 45.30 45.47 45.22 22,980 7,560 0.8
11/11/2020
45.30
 55,340 45.22 45.98 45.22 4,400 8,690 -0.2
10/11/2020
45.22
 67,530 44.96 45.81 45.22 1,000 0 0.1
09/11/2020
44.96
 58,410 45.30 45.73 44.71 5,000 1,980 0.2
06/11/2020
45.30
 41,770 44.79 45.81 44.79 0 410 -0.0
05/11/2020
44.79
 68,710 43.86 45.39 43.86 3,670 320 0.2
04/11/2020
43.86
 31,470 43.86 44.37 43.69 0 1,680 -0.1
03/11/2020
43.86
 28,530 44.28 44.71 43.52 760 1,210 -0.0
02/11/2020
44.28
 13,770 44.20 44.37 43.69 150 40 0.0
30/10/2020
44.20
 30,950 43.94 44.45 43.86 100 2,020 -0.1
29/10/2020
43.94
 62,270 44.11 45.39 43.27 30 130 -0.0
28/10/2020
44.11
 99,590 45.47 45.73 44.11 21,800 8,490 0.7
27/10/2020
45.47
 28,520 45.90 46.49 45.47 14,200 6,760 0.4
26/10/2020
45.90
 133,470 45.22 46.66 45.22 14,030 670 0.7
23/10/2020
45.22
 80,800 45.47 45.56 45.05 15,920 3,480 0.7
22/10/2020
45.47
 70,120 46.15 46.15 44.96 500 3,670 -0.2
21/10/2020
46.15
 364,440 48.70 48.70 45.81 56,900 7,340 2.8
20/10/2020
48.70
 113,480 47.25 48.70 47.25 11,500 80 0.6
19/10/2020
47.25
 55,050 47.34 47.93 46.74 7,500 6,120 0.1
16/10/2020
47.34
 99,470 47.34 47.59 47.17 30,990 2,780 1.6
15/10/2020
47.34
 157,140 48.70 48.70 47.17 33,390 6,650 1.5
14/10/2020
48.70
 53,670 48.19 48.87 48.36 23,030 70 1.3
13/10/2020
48.19
 108,630 48.78 48.87 48.19 41,690 5,860 2.0
12/10/2020
48.78
 112,370 49.97 50.14 48.36 44,800 12,000 1.9
09/10/2020
49.97
 107,080 50.56 50.65 49.97 49,020 10,640 2.3
08/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/10/2020
50.56
 87,910 50.65 51.83 50.48 7,740 4,190 0.2
07/10/2020
50.65
 165,250 51.54 51.95 50.65 45,210 3,910 2.6
06/10/2020
51.54
 230,740 49.67 51.54 50.32 5,350 500 0.3
05/10/2020
49.67
 155,120 49.18 49.67 49.26 10,960 0 0.7
02/10/2020
49.18
 159,830 49.51 49.67 48.77 23,130 1,460 1.3
01/10/2020
49.51
 104,510 48.86 50.08 48.86 9,550 0 0.6
30/09/2020
48.86
 143,200 47.96 49.26 47.96 6,850 230 0.4
29/09/2020
47.96
 282,770 48.94 49.34 47.96 73,300 680 4.3
28/09/2020
48.94
 185,560 49.75 50.08 48.86 38,130 2,670 2.1
25/09/2020
49.75
 52,140 49.67 50.16 49.34 10,440 1,000 0.6
24/09/2020
49.67
 113,890 49.51 50.24 49.34 15,890 980 0.9
23/09/2020
49.51
 140,830 49.18 50.08 48.94 22,430 0 1.4
22/09/2020
49.18
 203,220 49.67 50.00 48.86 32,840 2,000 1.9
21/09/2020
49.67
 218,880 49.91 50.48 49.18 69,700 280 4.2
18/09/2020
49.91
 112,660 48.94 49.91 48.69 9,160 2,460 0.4
17/09/2020
48.94
 141,660 48.45 50.08 48.12 9,230 3,520 0.3
16/09/2020
48.45
 234,080 46.66 48.45 46.58 22,870 18,160 0.3
15/09/2020
46.66
 219,260 47.06 47.23 46.41 20,340 27,160 -0.4
14/09/2020
47.06
 225,130 46.82 47.47 46.33 14,050 29,230 -0.9
11/09/2020
46.82
 135,940 46.49 47.06 46.33 14,070 7,630 0.4
10/09/2020
46.49
 151,950 46.90 47.47 46.49 6,000 17,000 -0.6
09/09/2020
46.90
 246,400 46.25 46.98 44.87 6,050 21,560 -0.9
08/09/2020
46.25
 420,240 44.30 46.25 44.21 17,640 66,500 -2.7
07/09/2020
44.30
 283,240 43.89 45.44 43.89 19,690 23,160 -0.2
04/09/2020
43.89
 320,420 43.07 44.13 42.59 10,480 156,670 -7.8
03/09/2020
43.07
 105,110 42.91 43.32 42.83 14,010 44,230 -1.6
01/09/2020
42.91
 143,490 43.07 43.48 42.83 17,130 41,530 -1.3
31/08/2020
43.07
 295,060 43.89 43.97 43.07 540 37,800 -2.0
28/08/2020
43.89
 279,390 44.62 45.27 43.81 0 50,000 -2.7
27/08/2020
44.62
 195,780 43.56 44.78 43.32 9,820 29,000 -1.0
26/08/2020
43.56
 119,400 43.89 43.97 43.32 6,490 17,000 -0.6
25/08/2020
43.89
 193,160 43.32 43.97 42.83 4,580 52,000 -2.5
24/08/2020
43.32
 230,170 42.59 43.89 42.75 2,120 30,500 -1.5
21/08/2020
42.59
 197,880 41.85 43.16 41.45 660 82,500 -4.2
20/08/2020
41.85
 78,890 42.26 42.34 41.53 10 36,440 -1.9
19/08/2020
42.26
 140,810 42.67 42.67 42.02 2,050 74,510 -3.8
18/08/2020
42.67
 354,540 41.53 43.48 41.53 3,400 175,540 -9.0
17/08/2020
41.53
 58,570 40.71 41.85 40.22 600 14,150 -0.7
14/08/2020
40.71
 80,180 40.26 41.69 40.26 10 16,540 -0.8
13/08/2020
40.26
 49,670 40.14 40.63 40.10 240 0 0.0
12/08/2020
40.14
 23,160 40.63 40.63 40.14 750 760 -0.0
11/08/2020
40.63
 39,340 41.04 41.04 40.31 0 5,000 -0.2
10/08/2020
41.04
 62,500 40.71 41.20 40.71 1,770 500 0.1
07/08/2020
40.71
 47,690 40.96 41.45 40.71 2,610 500 0.1
06/08/2020
40.96
 103,780 39.82 41.20 39.82 2,890 500 0.1
05/08/2020
39.82
 80,180 39.78 40.14 39.49 5,470 1,000 0.2
04/08/2020
39.78
 53,160 39.41 39.82 39.25 2,150 0 0.1
03/08/2020
39.41
 39,360 37.86 39.41 37.86 2,820 0 0.1
31/07/2020
37.86
 15,520 38.43 38.43 37.70 0 0 0
30/07/2020
38.43
 44,170 37.29 38.72 37.29 1,990 0 0.1
29/07/2020
37.29
 74,360 38.92 38.92 36.64 1,210 1,240 -0.0
28/07/2020
38.92
 31,370 37.50 38.92 37.54 1,410 560 0.0
27/07/2020
37.50
 134,100 40.31 40.31 37.50 2,610 2,610 0.0
24/07/2020
40.31
 72,900 41.28 41.45 39.98 10,560 3,440 0.4
23/07/2020
41.28
 13,400 41.53 41.53 41.20 5,000 840 0.2
22/07/2020
41.53
 36,840 41.53 41.77 41.20 50 19,000 -1.0
21/07/2020
41.53
 57,900 41.20 41.69 41.20 2,130 14,240 -0.6
20/07/2020
41.20
 47,560 41.53 41.85 41.20 3,330 14,670 -0.6
17/07/2020
41.53
 12,500 41.53 41.61 41.36 0 0 0
16/07/2020
41.53
 59,160 41.69 42.18 41.20 1,860 9,380 -0.4
15/07/2020
41.69
 34,090 41.69 41.69 41.36 570 0 0.0
14/07/2020
41.69
 29,610 41.69 41.69 41.36 4,700 200 0.2
13/07/2020
41.69
 28,410 41.85 42.02 41.45 0 520 -0.0
10/07/2020
41.85
 24,890 41.85 41.93 41.53 260 0 0.0
09/07/2020
41.85
 36,480 41.53 41.93 41.53 1,060 0 0.1
08/07/2020
41.53
 15,850 41.28 41.61 41.20 1,370 0 0.1
07/07/2020
41.28
 32,700 41.20 41.69 41.20 0 710 -0.0
06/07/2020
41.20
 18,720 41.36 41.77 41.20 460 0 0.0
03/07/2020
41.36
 49,610 41.36 41.93 41.36 2,830 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |