CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

53.40
-2.70
(-4.81%)
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)
23/10/2020
41.68
 80,800 41.91 41.99 41.52 15,920 3,480 0.7
22/10/2020
41.91
 70,120 42.07 42.22 41.44 500 3,670 -0.2
21/10/2020
42.54
 364,440 44.34 44.34 42.22 56,900 7,340 2.8
20/10/2020
44.88
 113,480 43.55 44.88 43.55 11,500 80 0.6
19/10/2020
43.55
 55,050 43.08 44.18 43.08 7,500 6,120 0.1
16/10/2020
43.63
 99,470 43.63 43.87 43.48 30,990 2,780 1.6
15/10/2020
43.63
 157,140 44.57 44.73 43.48 33,390 6,650 1.5
14/10/2020
44.88
 53,670 44.88 45.04 44.57 23,030 70 1.3
13/10/2020
44.41
 108,630 44.80 45.04 44.41 41,690 5,860 2.0
12/10/2020
44.96
 112,370 46.06 46.21 44.57 44,800 12,000 1.9
09/10/2020
46.06
 107,080 46.68 46.68 46.06 49,020 10,640 2.3
08/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/10/2020
46.60
 87,910 46.99 47.78 46.52 7,740 4,190 0.2
07/10/2020
46.68
 165,250 47.43 47.88 46.68 45,210 3,910 2.6
06/10/2020
47.51
 230,740 46.46 47.51 46.38 5,350 500 0.3
05/10/2020
45.78
 155,120 45.71 45.78 45.41 10,960 0 0.7
02/10/2020
45.33
 159,830 45.78 45.78 44.95 23,130 1,460 1.3
01/10/2020
45.63
 104,510 46.01 46.16 45.03 9,550 0 0.6
30/09/2020
45.03
 143,200 44.20 45.41 44.20 6,850 230 0.4
29/09/2020
44.20
 282,770 45.41 45.48 44.20 73,300 680 4.3
28/09/2020
45.10
 185,560 46.16 46.16 45.03 38,130 2,670 2.1
25/09/2020
45.86
 52,140 46.08 46.23 45.48 10,440 1,000 0.6
24/09/2020
45.78
 113,890 45.63 46.31 45.48 15,890 980 0.9
23/09/2020
45.63
 140,830 45.63 46.16 45.10 22,430 0 1.4
22/09/2020
45.33
 203,220 45.48 46.08 45.03 32,840 2,000 1.9
21/09/2020
45.78
 218,880 46.53 46.53 45.33 69,700 280 4.2
18/09/2020
46.01
 112,660 45.10 46.01 44.88 9,160 2,460 0.4
17/09/2020
45.10
 141,660 45.03 46.16 44.35 9,230 3,520 0.3
16/09/2020
44.65
 234,080 43.15 44.65 42.93 22,870 18,160 0.3
15/09/2020
43.00
 219,260 43.38 43.53 42.78 20,340 27,160 -0.4
14/09/2020
43.38
 225,130 43.23 43.75 42.70 14,050 29,230 -0.9
11/09/2020
43.15
 135,940 42.78 43.38 42.70 14,070 7,630 0.4
10/09/2020
42.85
 151,950 43.45 43.75 42.85 6,000 17,000 -0.6
09/09/2020
43.23
 246,400 42.03 43.30 41.35 6,050 21,560 -0.9
08/09/2020
42.63
 420,240 40.83 42.63 40.75 17,640 66,500 -2.7
07/09/2020
40.83
 283,240 40.45 41.88 40.45 19,690 23,160 -0.2
04/09/2020
40.45
 320,420 39.40 40.68 39.25 10,480 156,670 -7.8
03/09/2020
39.70
 105,110 39.78 39.93 39.48 14,010 44,230 -1.6
01/09/2020
39.55
 143,490 39.63 40.08 39.48 17,130 41,530 -1.3
31/08/2020
39.70
 295,060 40.45 40.53 39.70 540 37,800 -2.0
28/08/2020
40.45
 279,390 41.13 41.73 40.38 0 50,000 -2.7
27/08/2020
41.13
 195,780 40.15 41.28 39.93 9,820 29,000 -1.0
26/08/2020
40.15
 119,400 40.45 40.53 39.93 6,490 17,000 -0.6
25/08/2020
40.45
 193,160 39.93 40.53 39.48 4,580 52,000 -2.5
24/08/2020
39.93
 230,170 39.93 40.45 39.40 2,120 30,500 -1.5
21/08/2020
39.25
 197,880 38.58 39.78 38.20 660 82,500 -4.2
20/08/2020
38.58
 78,890 39.03 39.03 38.28 10 36,440 -1.9
19/08/2020
38.95
 140,810 39.33 39.33 38.73 2,050 74,510 -3.8
18/08/2020
39.33
 354,540 38.65 40.08 38.28 3,400 175,540 -9.0
17/08/2020
38.28
 58,570 38.28 38.58 37.07 600 14,150 -0.7
14/08/2020
37.52
 80,180 37.11 38.43 37.11 10 16,540 -0.8
13/08/2020
37.11
 49,670 36.96 37.45 36.96 240 0 0.0
12/08/2020
37.00
 23,160 37.41 37.41 37.00 750 760 0.0
11/08/2020
37.45
 39,340 37.83 37.83 37.15 0 5,000 -0.2
10/08/2020
37.83
 62,500 37.52 37.98 37.52 1,770 500 0.1
07/08/2020
37.52
 47,690 37.98 38.20 37.52 2,610 500 0.1
06/08/2020
37.75
 103,780 36.77 37.98 36.70 2,890 500 0.1
05/08/2020
36.70
 80,180 36.66 37.00 36.40 5,470 1,000 0.2
04/08/2020
36.66
 53,160 36.32 36.70 36.17 2,150 0 0.1
03/08/2020
36.32
 39,360 35.24 36.32 34.90 2,820 0 0.1
31/07/2020
34.90
 15,520 35.27 35.39 34.75 0 0 0
30/07/2020
35.42
 44,170 34.52 35.69 34.37 1,990 0 0.1
29/07/2020
34.37
 74,360 35.87 35.87 33.77 1,210 1,240 0.0
28/07/2020
35.87
 31,370 34.60 35.87 34.60 1,410 560 0.0
27/07/2020
34.56
 134,100 35.50 36.40 34.56 2,610 2,610 0.0
24/07/2020
37.15
 72,900 37.98 38.20 36.85 10,560 3,440 0.4
23/07/2020
38.05
 13,400 38.28 38.28 37.98 5,000 840 0.2
22/07/2020
38.28
 36,840 38.50 38.50 37.98 50 19,000 -1.0
21/07/2020
38.28
 57,900 37.98 38.43 37.98 2,130 14,240 -0.6
20/07/2020
37.98
 47,560 37.98 38.58 37.98 3,330 14,670 -0.6
17/07/2020
38.28
 12,500 38.35 38.35 38.13 0 0 0
16/07/2020
38.28
 59,160 38.43 38.88 37.98 1,860 9,380 -0.4
15/07/2020
38.43
 34,090 38.43 38.43 38.13 570 0 0.0
14/07/2020
38.43
 29,610 38.28 38.43 38.13 4,700 200 0.2
13/07/2020
38.43
 28,410 38.73 38.73 38.20 0 520 0.0
10/07/2020
38.58
 24,890 38.58 38.65 38.28 260 0 0.0
09/07/2020
38.58
 36,480 38.28 38.65 38.28 1,060 0 0.1
08/07/2020
38.28
 15,850 37.98 38.35 37.98 1,370 0 0.1
07/07/2020
38.05
 32,700 38.43 38.43 37.98 0 710 0.0
06/07/2020
37.98
 18,720 38.50 38.50 37.98 460 0 0.0
03/07/2020
38.13
 49,610 38.13 38.65 38.13 2,830 0 0.1
02/07/2020
38.13
 23,890 37.90 38.28 37.90 510 0 0.0
01/07/2020
37.90
 28,850 37.60 38.28 37.60 60 0 0.0
30/06/2020
37.30
 33,550 37.52 37.90 37.15 1,350 4,400 -0.2
29/06/2020
37.52
 77,610 38.28 38.28 37.26 500 2,970 -0.1
26/06/2020
38.28
 48,130 38.50 38.50 38.05 500 2,970 -0.1
25/06/2020
38.28
 45,280 38.58 38.88 38.28 0 3,150 -0.2
24/06/2020
38.58
 69,610 39.25 39.33 38.35 5,530 24,940 -1.0
23/06/2020
38.95
 34,670 38.95 39.78 38.88 1,800 3,300 -0.1
22/06/2020
38.73
 97,920 38.58 39.03 38.43 7,550 87,000 -4.1
19/06/2020
38.58
 111,750 38.65 38.73 38.43 10,680 83,530 -3.8
18/06/2020
38.58
 16,180 38.88 38.88 38.28 50 2,140 -0.1
17/06/2020
38.88
 43,650 38.43 38.88 38.05 530 0 0
16/06/2020
38.35
 62,260 38.05 38.65 37.90 21,950 1,220 1.1
15/06/2020
37.75
 103,330 38.88 38.88 37.67 5,760 23,740 -0.9
12/06/2020
38.88
 99,580 37.52 39.03 37.52 2,690 0 0.1
11/06/2020
39.03
 285,060 40.00 40.00 38.95 32,300 54,460 -1.2
10/06/2020
40.15
 194,340 41.13 41.13 40.15 3,620 56,980 -2.9
09/06/2020
41.05
 126,130 41.73 41.95 41.05 0 0 0
08/06/2020
41.95
 107,210 41.28 42.33 41.28 2,260 0 0.1
05/06/2020
41.28
 55,350 40.98 41.65 40.90 9,360 0 0.5

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