CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

63.90
-0.10
(-0.16%)
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)
22/11/2018
60.61
 9,010 60.61 61.40 60.61 8,880 0 0.7
21/11/2018
60.61
 150 61.40 61.79 60.61 0 90 -0.0
20/11/2018
61.40
 20 61.55 61.55 61.40 0 0 0
19/11/2018
61.55
 250 60.61 62.02 60.77 0 10 -0.0
16/11/2018
60.61
 310 60.61 60.61 60.61 310 300 0.0
15/11/2018
60.61
 5,000 60.61 60.61 60.61 5,000 0 0.4
14/11/2018
60.61
 440 60.61 60.61 60.61 0 0 0
13/11/2018
60.61
 0 60.61 60.61 60.61 0 0 0
12/11/2018
60.61
 10 61.40 61.40 60.61 0 0 0
09/11/2018
61.40
 270 60.21 61.40 56.99 110 10 0.0
08/11/2018
60.21
 40 60.21 62.10 60.21 0 0 0
07/11/2018
60.21
 10 62.58 62.58 60.21 10 0 0.0
06/11/2018
62.58
 1,110 59.82 62.97 59.82 1,000 0 0.1
05/11/2018
59.82
 200 62.81 62.81 58.48 50 0 0.0
02/11/2018
62.81
 0 62.81 62.81 62.81 0 0 0
01/11/2018
62.81
 10 61.40 62.81 62.81 0 0 0
31/10/2018
61.40
 210 59.82 61.40 55.96 40 0 0.0
30/10/2018
59.82
 20 59.82 59.82 59.82 36,000 36,000 0
29/10/2018
59.82
 10 60.21 60.21 59.82 10 0 0.0
26/10/2018
60.21
 100 60.37 60.37 60.21 0 0 0
25/10/2018
60.37
 20 60.61 60.61 58.25 0 0 0
24/10/2018
60.61
 340 61.40 62.18 60.61 90 0 0.0
23/10/2018
61.40
 0 61.40 61.40 61.40 0 0 0
22/10/2018
61.40
 0 61.40 61.40 61.40 0 0 0
19/10/2018
61.40
 13,680 63.68 63.68 59.82 13,040 13,200 -0.0
18/10/2018
63.68
 0 63.68 63.68 63.68 0 0 0
17/10/2018
63.68
 70 59.82 63.68 59.82 60 0 0.0
16/10/2018
59.82
 30 61.47 61.47 59.19 0 0 0
15/10/2018
61.47
 40 61.40 62.97 61.47 0 0 0
12/10/2018
61.40
 0 61.40 61.40 61.40 0 0 0
11/10/2018
61.40
 1,720 62.97 62.97 61.40 1,560 500 0.1
10/10/2018
62.97
 0 62.97 62.97 62.97 0 0 0
09/10/2018
62.97
 210 62.97 62.97 62.97 0 0 0
08/10/2018
62.97
 110 66.51 66.51 62.97 0 0 0
05/10/2018
66.51
 200 66.12 67.22 63.21 0 0 0
04/10/2018
66.12
 150 65.72 66.12 65.88 0 0 0
03/10/2018
65.72
 220 62.97 65.72 64.94 0 0 0
02/10/2018
62.97
 640 62.81 62.97 62.97 40 0 0.0
01/10/2018
62.81
 110 65.80 65.80 62.81 0 0 0
28/09/2018
65.80
 160 65.80 65.80 62.65 0 0 0
27/09/2018
65.80
 520 65.72 67.69 65.33 470 0 0.0
26/09/2018
65.72
 13,370 65.33 65.72 63.76 0 0 0
25/09/2018
65.33
 5,110 61.24 65.41 64.46 0 900 -0.1
24/09/2018
61.24
 430 59.66 61.40 60.14 0 0 0
21/09/2018
59.66
 1,140 59.66 60.21 59.66 540 0 0.0
20/09/2018
59.66
 860 60.45 60.61 59.43 0 0 0
19/09/2018
60.45
 1,690 62.18 62.18 59.82 0 0 0
18/09/2018
62.18
 50 62.18 62.18 62.18 0 0 0
17/09/2018
62.18
 350 58.96 62.34 62.02 0 10 -0.0
14/09/2018
58.96
 2,070 63.36 66.90 58.96 50 2,050 -0.1
13/09/2018
63.36
 0 63.36 63.36 63.36 0 0 0
12/09/2018
63.36
 0 63.36 63.36 63.36 0 0 0
11/09/2018
63.36
 60 63.76 63.76 61.40 0 0 0
10/09/2018
63.76
 20 62.18 63.84 63.76 0 0 0
07/09/2018
62.18
 60 63.05 63.05 62.18 0 20 -0.0
06/09/2018
63.05
 170 62.58 63.05 62.18 50 0 0.0
05/09/2018
62.58
 20 62.65 63.68 62.58 0 0 0
04/09/2018
62.65
 40 62.97 62.97 62.65 0 0 0
31/08/2018
62.97
 1,180 62.18 66.51 62.97 0 0 0
30/08/2018
62.18
 70 62.89 62.89 62.18 0 0 0
29/08/2018
62.89
 950 62.89 63.76 62.89 500 0 0.0
28/08/2018
62.89
 110 62.97 62.97 62.89 0 0 0
27/08/2018
62.97
 420 62.97 63.28 60.77 50 0 0.0
24/08/2018
62.97
 0 62.97 62.97 62.97 0 0 0
23/08/2018
62.97
 14,290 65.33 68.87 61.71 14,170 14,170 0
22/08/2018
65.33
 960 66.12 66.12 62.58 100 160 -0.0
21/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2018
66.12
 1,650 67.69 67.69 66.12 0 0 0
20/08/2018
67.69
 200 68.08 68.08 65.36 60,100 0 5.4
17/08/2018
68.08
 280 68.47 68.47 65.51 10 0 0.0
16/08/2018
68.47
 300 68.47 68.47 68.47 300 0 0.0
15/08/2018
68.47
 60 68.47 68.47 68.47 0 0 0
14/08/2018
68.47
 0 68.47 68.47 68.47 0 0 0
13/08/2018
68.47
 1,330 69.25 69.25 68.47 1,320 0 0.1
10/08/2018
69.25
 10 68.47 69.25 69.25 0 0 0
09/08/2018
68.47
 490 67.69 68.47 67.69 280 0 0.0
08/08/2018
67.69
 30 69.87 69.87 66.91 0 0 0
07/08/2018
69.87
 480 69.87 69.87 69.79 0 0 0
06/08/2018
69.87
 2,440 69.87 69.95 69.25 2,220 0 0.2
03/08/2018
69.87
 260 71.43 71.43 66.52 10 0 0.0
02/08/2018
71.43
 510 70.03 71.43 66.21 0 0 0
01/08/2018
70.03
 89,900 70.80 70.80 70.03 89,900 89,900 0
31/07/2018
70.80
 110 68.86 71.58 66.14 0 90 -0.0
30/07/2018
68.86
 410 68.39 69.01 68.86 0 140 -0.0
27/07/2018
68.39
 10 65.67 68.39 68.39 0 10 -0.0
26/07/2018
65.67
 10 66.14 66.14 65.67 10 10 0
25/07/2018
66.14
 130 69.25 69.25 66.14 0 130 -0.0
24/07/2018
69.25
 0 69.25 69.25 69.25 0 0 0
23/07/2018
69.25
 10 65.36 69.25 69.25 0 0 0
20/07/2018
65.36
 170 67.54 67.54 65.36 0 0 0
19/07/2018
67.54
 310 64.50 67.54 64.50 0 0 0
18/07/2018
64.50
 90 64.50 67.69 63.02 0 0 0
17/07/2018
64.50
 1,770 64.50 64.66 64.19 500 0 0.0
16/07/2018
64.50
 0 64.50 64.50 64.50 0 0 0
13/07/2018
64.50
 260 64.50 64.58 64.50 200 0 0.0
12/07/2018
64.50
 30 64.66 64.66 64.50 30 0 0.0
11/07/2018
64.66
 100 66.45 66.45 64.66 0 0 0
10/07/2018
66.45
 10 64.58 66.45 66.45 0 0 0
09/07/2018
64.58
 2,390 69.25 69.25 64.58 0 0 0
06/07/2018
69.25
 0 69.25 69.25 69.25 0 0 0
05/07/2018
69.25
 20 68.08 69.25 63.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |