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)
27/01/2022
43.13
 14,600 43.46 43.46 42.40 0 200 0.0
26/01/2022
43.46
 18,700 43.05 43.46 42.40 500 0 0
25/01/2022
43.05
 2,800 42.64 43.05 41.99 400 100 0.0
24/01/2022
42.64
 14,600 43.46 43.46 42.64 0 700 0.0
21/01/2022
43.46
 10,800 42.32 43.46 42.32 0 0 0
20/01/2022
42.32
 2,100 42.64 42.64 41.91 500 0 0.0
19/01/2022
42.64
 8,300 42.97 42.97 41.99 0 0 0
18/01/2022
42.97
 8,000 42.81 42.97 42.23 0 0 0
17/01/2022
42.81
 5,700 43.13 43.78 42.81 0 100 0.0
14/01/2022
43.13
 8,000 43.29 43.29 42.56 0 0 0
13/01/2022
43.29
 10,700 43.38 43.38 42.97 0 0 0
12/01/2022
43.38
 28,400 43.21 43.46 42.32 1,700 400 0.1
11/01/2022
43.21
 7,900 43.62 43.87 43.05 0 500 0.0
10/01/2022
43.62
 24,300 44.03 44.03 43.21 0 0 0
07/01/2022
44.03
 44,000 43.95 44.44 43.62 22,000 200 1.2
06/01/2022
43.95
 26,800 43.29 44.68 43.38 500 1,100 0.0
05/01/2022
43.29
 31,400 43.21 43.38 43.21 2,000 0 0.1
04/01/2022
43.21
 21,500 42.81 43.21 42.64 0 0 0
31/12/2021
42.81
 15,100 43.05 43.05 42.40 0 500 0.0
30/12/2021
43.05
 11,300 42.89 44.76 42.48 100 0 0.0
29/12/2021
42.89
 9,000 42.89 42.89 42.23 100 0 0.0
28/12/2021
42.89
 12,300 42.97 43.05 42.48 100 0 0.0
27/12/2021
42.97
 18,500 43.05 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 43.05 43.21 42.56 5,000 400 0.2
22/12/2021
43.05
 31,900 43.70 43.95 43.05 1,500 600 0.0
21/12/2021
43.70
 17,200 43.87 43.95 43.29 0 300 0.0
20/12/2021
43.87
 20,800 44.68 44.68 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 44.84 45.58 44.27 200 2,500 -0.1
15/12/2021
44.84
 68,300 43.87 45.66 43.70 0 2,400 -0.1
14/12/2021
43.87
 11,000 43.78 44.44 43.46 2,100 500 0.1
13/12/2021
43.78
 53,700 44.27 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 43.62 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 44.44 45.50 43.21 0 1,100 -0.1
02/12/2021
44.44
 32,500 44.68 44.68 43.21 100 6,700 -0.4
01/12/2021
44.68
 30,200 45.58 45.58 43.54 200 1,300 -0.1
30/11/2021
45.58
 36,700 45.66 45.99 43.29 400 2,300 -0.1
29/11/2021
45.66
 106,200 43.46 46.07 45.41 7,000 8,000 0.1
26/11/2021
43.46
 73,000 42.81 43.54 42.48 200 1,100 0.0
25/11/2021
42.81
 35,200 43.87 43.87 42.81 0 1,900 -0.1
24/11/2021
43.87
 25,700 43.87 43.87 42.64 5,300 500 0.3
23/11/2021
43.87
 21,800 44.03 44.03 42.40 1,500 2,100 0.0
22/11/2021
44.03
 52,700 42.15 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 46.47 47.05 45.17 2,100 4,000 -0.1
17/11/2021
46.47
 12,300 46.47 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 47.53 48.43 46.56 1,900 7,000 -0.3
11/11/2021
47.53
 36,800 47.70 47.70 46.47 2,200 2,100 0.0
10/11/2021
47.70
 104,900 47.94 48.35 46.96 0 2,100 0
09/11/2021
47.94
 31,700 48.51 48.59 47.29 200 900 0.0
08/11/2021
48.51
 59,600 48.51 50.06 48.51 0 3,800 -0.2
05/11/2021
48.51
 68,000 46.47 48.51 46.39 3,600 100 0.2
04/11/2021
46.47
 26,400 46.07 46.47 45.74 0 900 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 46.23 47.62 45.66 5,500 2,900 0.1
01/11/2021
46.23
 35,500 46.88 46.88 46.15 500 6,400 -0.3
29/10/2021
46.88
 27,800 47.53 47.53 46.80 700 2,200 -0.1
28/10/2021
47.53
 39,800 47.05 47.53 46.23 0 2,000 -0.1
27/10/2021
47.05
 22,700 47.53 47.53 46.96 5,500 0 0.3
26/10/2021
47.53
 28,100 47.70 47.70 46.64 0 700 0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/10/2021
47.70
 86,100 47.70 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 48.48 49.26 47.70 100 500 0.0
20/10/2021
48.48
 51,400 47.62 48.48 47.62 18,100 1,700 1.0
19/10/2021
47.62
 25,300 47.78 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 49.26 49.73 48.09 0 1,500 -0.1
12/10/2021
49.26
 27,400 49.26 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 47.15 48.87 47.23 900 0 0.1
07/10/2021
47.15
 33,000 46.45 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 46.13 47.38 46.13 900 0 0.1
04/10/2021
46.13
 55,100 46.29 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 45.90 46.21 45.04 3,300 4,100 0.0
24/09/2021
45.90
 49,000 46.99 47.85 45.90 700 2,300 -0.1
23/09/2021
46.99
 66,000 45.59 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 44.26 45.90 44.57 10,800 5,200 0.3
20/09/2021
44.26
 76,100 45.51 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 45.74 46.13 44.96 5,300 200 0.3
15/09/2021
45.74
 57,900 45.51 46.37 44.65 2,600 2,000 0.0
14/09/2021
45.51
 48,700 45.90 46.84 45.35 1,000 1,100 0.0
13/09/2021
45.90
 207,800 47.70 47.70 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 48.48 48.48 47.31 700 0 0.0

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