Tổng Công ty cổ phần Y tế DANAMECO (dnm)

5.40
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
(2024-04-10) 		-1 -5.15% 14,600 0 0
5.40
19.40
5.40
2 tháng
(2024-03-14) 		2.30 14.29% 30,300 0 0
5.40
19.40
5.40
3 tháng
(2024-02-20) 		1.60 9.52% 30,500 0 0
5.40
19.40
5.40
6 tháng
(2023-11-14) 		0.50 2.79% 40,100 0 0
5.40
19.40
5.40
12 tháng
(2023-05-16) 		3 19.48% 73,020 -4,920 -0.1
5.40
19.40
5.40
24 tháng
(2022-05-23) 		-13.27 -41.89% 244,313 -518 0.1
5.40
32.50
5.40
36 tháng
(2021-05-26) 		-16.77 -47.68% 5,633,932 4,282 -1.1
5.40
63.33
5.40
60 tháng
(2019-06-06) 		9.23 100.73% 20,008,868 -77,129 -3.1
5.40
63.33
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2020
50.10
 20,152 51.70 52 46.40 0 0 0
25/09/2020
51.50
 21,474 52.10 52.50 51 100 0 0.0
24/09/2020
51.50
 27,185 53 53.50 51.20 1,800 0 0.1
23/09/2020
53.50
 21,133 49.80 53.50 49.80 0 0 0
22/09/2020
49.50
 81,587 47.30 51 47.30 0 0 0
21/09/2020
51
 154,068 55 56 51 1,200 0 0.1
18/09/2020
56.60
 45,738 63 63 56.60 0 0 0
17/09/2020
62.80
 86,939 58.80 64 58.80 0 1,000 -0.1
16/09/2020
58.80
 78,108 54.40 58.80 53.50 0 0 0
15/09/2020
53.50
 61,195 50 54 50 0 0 0
14/09/2020
49.60
 38,792 47 49.60 47 0 0 0
11/09/2020
47
 11,496 47 47 47 0 0 0
10/09/2020
47
 34,060 44 47.40 44 0 700 0.0
09/09/2020
44
 48,045 47 47 44 0 0 0
08/09/2020
47
 35,990 50 50 46 0 100 0.0
07/09/2020
50
 38,398 52.10 52.10 50 0 200 0.0
04/09/2020
52.50
 36,805 53 53.20 52.50 600 0 0.0
03/09/2020
54.10
 12,553 55.60 55.60 54 0 0 0
01/09/2020
55.60
 13,944 54 55.60 54 0 0 0
31/08/2020
54
 20,260 54.10 54.50 53.50 0 0 0
28/08/2020
54.60
 28,684 55.50 55.50 54.60 0 0 0
27/08/2020
55.90
 44,451 55.50 55.90 55 0 0 0
26/08/2020
55.90
 30,444 57.70 57.70 55 0 0 0
25/08/2020
57.70
 37,201 58.70 59.50 57.20 0 300 0.0
24/08/2020
58.70
 29,089 57.80 60.50 57.80 0 0 0
21/08/2020
57
 36,102 55.50 59 55.50 600 0 0.0
20/08/2020
55.50
 38,367 56 56 55 500 0 0.0
19/08/2020
55.80
 37,606 55.50 56.30 55.20 600 0 0.0
18/08/2020
55.40
 26,350 55.10 56.50 55 0 0 0
17/08/2020
55.70
 38,947 57.50 57.60 54.30 0 0 0
14/08/2020
57
 30,716 55 58 55 0 0 0
13/08/2020
54.30
 13,093 52 54.70 51.70 0 0 0
12/08/2020
53
 71,903 54.70 56.20 52.50 0 4,000 -0.2
11/08/2020
56.20
 88,264 60.50 60.50 55.60 0 0 0
10/08/2020
61.60
 74,973 67.20 67.20 61 0 400 0.0
07/08/2020
67.20
 82,088 64 67.50 64 15,300 0 1.0
06/08/2020
64.30
 182,385 53.40 65 53.40 700 500 0.0
05/08/2020
59.30
 10,062 59.30 59.30 59.30 0 0 0
04/08/2020
65.80
 230,247 80.40 80.40 65.80 0 10,700 -0.9
03/08/2020
73.10
 37,711 73.10 73.10 73 0 0 0
31/07/2020
66.50
 32,270 66.50 66.50 66 0 0 0
30/07/2020
60.50
 52,765 58 60.50 57.50 0 0 0
29/07/2020
55
 213,390 55 55 54 100 0 0.0
28/07/2020
50
 29,013 50 50 49.80 0 0 0
27/07/2020
45.50
 129,619 42 45.50 42 900 0 0.0
24/07/2020
41.40
 111,567 39.70 43.60 37.70 0 0 0
23/07/2020
39.70
 17,460 41 41 38 0 0 0
22/07/2020
38.90
 90,409 42.90 42.90 38.30 0 0 0
21/07/2020
42.50
 71,896 40.50 42.90 40 0 0 0
20/07/2020
39
 4,012 40 40 38 0 0 0
17/07/2020
38.50
 18,413 38.20 38.50 37.30 200 0 0.0
16/07/2020
37.80
 3,300 37.90 38.10 36.70 0 0 0
15/07/2020
37.20
 13,000 38.50 38.50 37.20 300 0 0.0
14/07/2020
37.90
 8,110 37 38.40 37 0 0 0
13/07/2020
37
 3,710 37.60 37.60 37 0 0 0
10/07/2020
37.40
 3,500 37.90 38 37.40 0 0 0
09/07/2020
38
 12,216 36 38 35.50 0 0 0
08/07/2020
36
 27,272 38.20 38.20 35.90 0 0 0
07/07/2020
38.20
 10,100 38.40 38.60 37.80 0 0 0
06/07/2020
38.40
 3,100 38.20 38.50 38 0 0 0
03/07/2020
38.20
 14,817 37.50 38.20 37 0 0 0
02/07/2020
38.40
 31,529 38.60 38.80 36.30 0 0 0
01/07/2020
38.70
 19,275 39.30 39.80 38.50 0 0 0
30/06/2020
39.50
 10,250 39 40.70 38.50 200 0 0.0
29/06/2020
40.20
 27,051 38 42.80 38 0 0 0
26/06/2020
41
 16,366 43 45 40.50 0 100 0.0
25/06/2020
42.70
 10,076 38 43 38 0 0 0
24/06/2020
40
 17,040 40.10 42 39.50 0 0 0
23/06/2020
39.50
 42,961 42 42 39.50 0 0 0
22/06/2020
42.90
 15,410 43 43.20 42.10 0 0 0
19/06/2020
43
 29,247 40.10 43.50 38.60 0 0 0
18/06/2020
40.10
 74,000 36.50 40.10 36.50 0 0 0
17/06/2020
36.50
 18,960 35 36.50 34 0 0 0
16/06/2020
34
 11,200 34 34.50 33.90 0 0 0
15/06/2020
34
 8,635 34.50 34.50 34 0 0 0
12/06/2020
35
 5,350 34 35 34 0 0 0
11/06/2020
35.40
 12,232 35 35.40 34.50 0 0 0
10/06/2020
35.50
 5,083 35 35.50 34.80 0 0 0
09/06/2020
36
 13,855 36.20 36.20 35.20 0 0 0
08/06/2020
36.10
 21,549 34.50 37.90 34.50 0 0 0
05/06/2020
34.50
 19,150 35 35 34.40 0 0 0
04/06/2020
35
 13,710 34.30 35 34.30 0 0 0
03/06/2020
35
 21,114 33.40 35 33.40 0 0 0
02/06/2020
33.70
 8,654 34 34 33.50 0 0 0
01/06/2020
34.50
 10,922 33.70 34.80 33.70 0 0 0
29/05/2020
33.50
 15,020 34.50 34.50 33.50 0 0 0
28/05/2020
34.20
 6,340 34 34.90 34 0 0 0
27/05/2020
34
 18,311 34 34.80 34 0 0 0
26/05/2020
35
 20,056 34 35.50 33.70 0 0 0
25/05/2020
34.80
 28,307 34.90 36 34.80 0 0 0
22/05/2020
35
 10,831 36 36 34.60 0 0 0
21/05/2020
36
 21,165 35.50 37 34 0 20 0.0
20/05/2020
35.50
 74,126 33.50 35.50 31.50 0 0 0
19/05/2020
32.30
 18,730 34 34.90 31.80 0 0 0
18/05/2020
33.90
 36,829 31.90 33.90 31.90 0 0 0
15/05/2020
30.90
 15,106 32.20 32.20 30.90 0 0 0
14/05/2020
32.20
 28,190 31.50 32.40 31 0 0 0
13/05/2020
31.30
 14,230 30.50 32.50 30.50 0 0 0
12/05/2020
31.80
 16,915 32.40 32.40 31 0 0 0
11/05/2020
32.10
 42,712 32.50 32.50 30 0 0 0

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