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)
04/01/2022
43.21
 21,500 42.81 43.21 42.64 0 0 0
31/12/2021
42.81
 15,100 42.64 42.97 42.40 0 500 0.0
30/12/2021
43.05
 11,300 42.48 44.76 42.48 100 0 0.0
29/12/2021
42.89
 9,000 42.48 42.89 42.23 100 0 0.0
28/12/2021
42.89
 12,300 42.56 43.05 42.48 100 0 0.0
27/12/2021
42.97
 18,500 43.13 43.13 42.40 1,000 1,400 0.0
24/12/2021
43.05
 11,200 43.21 44.76 42.40 0 0 0
23/12/2021
43.21
 18,600 42.89 43.21 42.56 0 0 0
22/12/2021
43.05
 31,900 43.95 43.95 43.05 1,500 600 0.0
21/12/2021
43.70
 17,200 43.46 43.95 43.29 0 300 0.0
20/12/2021
43.87
 20,800 44.52 44.52 43.54 600 300 0.0
17/12/2021
44.68
 4,800 44.27 44.68 44.03 100 0 0.0
16/12/2021
44.27
 31,200 45.58 45.58 44.27 200 2,500 -0.1
15/12/2021
44.84
 68,300 43.70 45.66 43.70 0 2,400 -0.1
14/12/2021
43.87
 11,000 44.44 44.44 43.46 2,100 500 0.1
13/12/2021
43.78
 53,700 44.84 44.84 43.21 1,000 100 0.0
10/12/2021
44.27
 6,100 44.27 44.27 43.21 400 200 0.0
09/12/2021
44.27
 11,500 44.03 44.35 43.38 200 500 0.0
08/12/2021
44.03
 13,400 44.84 45.58 44.03 900 100 0.0
07/12/2021
44.84
 67,000 43.95 45.01 43.87 61,000 700 3.3
06/12/2021
43.62
 27,200 43.21 44.44 42.72 1,200 4,400 -0.2
03/12/2021
43.21
 21,100 45.50 45.50 43.21 0 1,100 -0.1
02/12/2021
44.44
 32,500 43.21 44.44 43.21 100 6,700 -0.4
01/12/2021
44.68
 30,200 43.54 44.84 43.54 200 1,300 -0.1
30/11/2021
45.58
 36,700 45.99 45.99 43.29 400 2,300 -0.1
29/11/2021
45.66
 106,200 45.66 46.07 45.41 7,000 8,000 0.1
26/11/2021
43.46
 73,000 42.89 43.54 42.48 200 1,100 0.0
25/11/2021
42.81
 35,200 43.62 43.78 42.81 0 1,900 -0.1
24/11/2021
43.87
 25,700 43.70 43.87 42.64 5,300 500 0.3
23/11/2021
43.87
 21,800 42.40 43.95 42.40 1,500 2,100 0.0
22/11/2021
44.03
 52,700 42.40 44.60 40.52 8,900 3,000 0.3
19/11/2021
42.15
 76,700 45.25 45.25 42.15 2,100 4,200 -0.1
18/11/2021
45.25
 191,800 47.05 47.05 45.17 2,100 4,000 -0.1
17/11/2021
46.47
 12,300 46.56 47.29 46.47 400 5,600 -0.3
16/11/2021
46.47
 20,100 46.31 47.13 46.31 900 1,900 -0.1
15/11/2021
46.31
 88,900 47.37 47.37 46.31 2,600 2,500 0.0
12/11/2021
47.37
 38,400 46.80 48.43 46.56 1,900 7,000 -0.3
11/11/2021
47.53
 36,800 46.64 47.62 46.47 2,200 2,100 0.0
10/11/2021
47.70
 104,900 47.29 48.35 46.96 0 2,100 0
09/11/2021
47.94
 31,700 48.59 48.59 47.29 200 900 0.0
08/11/2021
48.51
 59,600 50.06 50.06 48.51 0 3,800 -0.2
05/11/2021
48.51
 68,000 47.29 48.51 46.39 0 0 0
04/11/2021
46.47
 26,400 46.07 46.47 45.74 0 0 0
03/11/2021
46.07
 31,800 47.37 47.45 46.07 2,700 4,900 -0.1
02/11/2021
47.37
 60,500 45.66 47.62 45.66 5,500 2,900 0.1
01/11/2021
46.23
 35,500 46.47 46.64 46.15 500 6,400 -0.3
29/10/2021
46.88
 27,800 47.29 47.29 46.80 700 2,200 -0.1
28/10/2021
47.53
 39,800 47.13 47.53 46.23 0 2,000 -0.1
27/10/2021
47.05
 22,700 47.29 47.53 46.96 5,500 0 0.3
26/10/2021
47.53
 28,100 46.64 47.53 46.64 0 700 0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/10/2021
47.70
 86,100 48.11 48.11 47.21 1,500 3,700 -0.1
22/10/2021
47.70
 28,700 48.64 48.64 47.70 0 1,500 -0.1
21/10/2021
48.64
 103,500 49.18 49.26 47.70 100 500 0.0
20/10/2021
48.48
 51,400 48.48 48.48 47.62 18,100 1,700 1.0
19/10/2021
47.62
 25,300 48.24 48.24 47.46 0 1,300 -0.1
18/10/2021
47.78
 52,200 48.48 48.71 47.54 0 700 0.0
15/10/2021
48.48
 28,800 48.17 48.87 47.70 200 8,400 -0.5
14/10/2021
48.17
 26,500 48.17 48.48 47.70 1,700 200 0.1
13/10/2021
48.17
 50,300 49.73 49.73 48.09 0 1,500 -0.1
12/10/2021
49.26
 27,400 49.42 49.73 48.48 0 1,000 -0.1
11/10/2021
49.26
 64,600 48.87 49.89 48.56 800 0 0
08/10/2021
48.87
 67,400 47.62 48.87 47.23 900 0 0.1
07/10/2021
47.15
 33,000 47.15 47.31 46.37 3,200 2,400 0.0
06/10/2021
46.45
 9,800 47.15 47.15 46.13 700 0 0.0
05/10/2021
47.15
 33,900 46.21 47.38 46.13 900 0 0.1
04/10/2021
46.13
 55,100 46.52 46.60 45.35 1,000 1,500 0.0
01/10/2021
46.29
 10,500 46.92 46.92 46.13 112,947 113,047 0.0
30/09/2021
46.92
 55,400 46.60 48.48 46.60 500 0 0.0
29/09/2021
46.60
 28,600 45.35 47.31 45.35 1,900 200 0.1
28/09/2021
45.35
 25,000 45.04 45.35 44.26 500 600 0.0
27/09/2021
45.04
 18,300 46.13 46.21 45.04 3,300 4,100 0.0
24/09/2021
45.90
 49,000 47.70 47.85 45.90 700 2,300 -0.1
23/09/2021
46.99
 66,000 46.06 47.31 45.51 600 400 0.0
22/09/2021
45.59
 25,700 45.43 45.59 44.96 9,700 0 0.6
21/09/2021
45.43
 115,500 44.57 45.90 44.57 10,800 5,200 0.3
20/09/2021
44.26
 76,100 45.59 45.74 44.26 2,000 400 0.1
17/09/2021
45.51
 38,000 45.35 45.74 44.73 2,400 300 0.1
16/09/2021
45.35
 31,200 46.13 46.13 44.96 5,300 200 0.3
15/09/2021
45.74
 57,900 44.73 46.37 44.65 2,600 2,000 0.0
14/09/2021
45.51
 48,700 46.13 46.84 45.35 1,000 1,100 0.0
13/09/2021
45.90
 207,800 46.13 47.62 44.57 6,100 0 0.4
10/09/2021
47.70
 109,300 48.09 48.17 46.52 3,900 5,000 -0.1
09/09/2021
48.09
 39,800 48.40 48.40 47.31 700 0 0.0
08/09/2021
48.48
 130,400 45.98 48.79 45.74 43,600 1,900 2.5
07/09/2021
45.74
 203,000 47.31 47.31 45.27 4,400 7,900 -0.2
06/09/2021
47.93
 117,400 48.87 48.87 47.31 3,500 5,200 -0.1
01/09/2021
48.87
 196,200 49.11 49.26 46.92 7,100 4,600 0.2
31/08/2021
49.11
 355,900 50.67 50.67 48.71 3,600 6,900 -0.2
30/08/2021
47.38
 111,500 47.38 47.38 47.38 1,000 0 0.1
27/08/2021
44.34
 679,000 41.44 44.34 41.44 1,100 499,400 -28.1
26/08/2021
41.44
 111,100 40.82 41.91 40.74 2,700 0 0.1
25/08/2021
40.74
 32,100 40.35 41.44 40.35 500 700 0.0
24/08/2021
40.50
 46,500 41.83 41.83 40.35 300 200 0.0
23/08/2021
41.05
 25,100 42.54 42.54 39.88 600 600 0.0
20/08/2021
41.05
 41,000 42.07 42.07 39.88 1,100 400 0.0
19/08/2021
42.22
 72,500 40.89 42.77 40.89 1,300 2,200 0.0
18/08/2021
40.89
 35,700 41.75 41.83 40.58 0 1,800 -0.1
17/08/2021
41.44
 77,900 40.50 41.91 40.43 0 1,400 -0.1
16/08/2021
40.27
 71,500 39.10 40.50 39.10 200 3,500 -0.2
13/08/2021
39.10
 36,100 38.31 39.10 38.16 1,200 0 0

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