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)
04/06/2020
40.98
 154,360 41.13 41.28 40.53 12,710 0 0.7
03/06/2020
41.13
 92,750 41.65 42.03 40.53 1,470 3,550 -0.1
02/06/2020
41.20
 155,100 42.40 42.55 40.83 20,050 4,340 0.9
01/06/2020
42.40
 193,510 41.43 43.45 41.43 9,750 1,800 0.4
29/05/2020
41.43
 85,840 40.90 41.80 40.60 2,730 900 0.1
28/05/2020
40.90
 133,570 40.30 41.43 40.30 13,110 0 0.7
27/05/2020
40.30
 273,940 40.38 42.03 40.08 18,580 0 1.0
26/05/2020
40.00
 143,320 40.08 40.08 39.33 20,560 1,010 1.0
25/05/2020
39.78
 66,850 39.93 39.93 39.03 11,580 400 0.6
22/05/2020
39.33
 180,760 40.30 41.05 39.10 11,120 18,480 -0.4
21/05/2020
40.30
 306,020 38.58 40.83 38.58 14,150 9,630 0.2
20/05/2020
38.95
 55,400 38.65 38.95 38.28 8,750 480 0.4
19/05/2020
38.65
 104,760 38.88 39.78 38.20 6,550 0 0.3
18/05/2020
38.80
 170,230 38.73 38.80 37.45 7,720 56,240 -2.5
15/05/2020
38.73
 148,070 39.40 39.55 38.28 700 18,530 -0.9
14/05/2020
39.40
 79,730 39.78 40.15 39.25 700 2,350 -0.1
13/05/2020
40.15
 226,890 40.30 41.13 39.48 0 500 0.0
12/05/2020
39.48
 260,800 37.45 39.55 37.37 530 0 0.0
11/05/2020
37.37
 72,870 37.37 37.90 37.30 1,500 4,830 -0.2
08/05/2020
37.45
 163,590 37.52 38.65 37.22 2,110 0 0.1
07/05/2020
37.22
 81,020 37.75 37.75 37.15 300 0 0.0
06/05/2020
37.75
 74,410 37.52 38.20 37.45 7,700 0 0.4
05/05/2020
37.52
 44,340 37.22 37.98 37.22 500 0 0.0
04/05/2020
37.52
 54,870 38.28 38.43 36.77 100 0 0.0
29/04/2020
38.88
 108,890 38.88 39.40 38.65 0 0 0
28/04/2020
38.58
 191,160 38.05 39.25 37.98 0 0 0
27/04/2020
37.90
 147,280 37.30 37.90 36.55 1,500 0 0.1
24/04/2020
37.30
 87,760 37.37 37.37 36.59 3,530 0 0.2
23/04/2020
37.52
 118,720 37.52 37.90 36.55 1,750 0 0.1
22/04/2020
36.77
 178,850 35.50 37.37 35.35 350 1,860 -0.1
21/04/2020
37.37
 407,960 39.40 39.40 37.37 200 0 0.0
20/04/2020
40.15
 199,010 40.53 41.65 40.00 2,000 0 0.1
17/04/2020
40.53
 347,250 40.53 42.03 39.55 0 0 0
16/04/2020
39.63
 250,290 39.25 40.90 38.73 50 360 0.0
15/04/2020
39.78
 168,840 41.20 41.50 39.40 0 16,490 -0.9
14/04/2020
39.70
 481,400 37.67 39.70 37.52 0 289,160 -15.2
13/04/2020
37.15
 677,100 37.67 38.65 37.00 410 323,510 -16.3
10/04/2020
39.55
 204,120 39.93 39.93 38.88 0 77,500 -4.1
09/04/2020
37.34
 21,090 37.34 37.34 37.34 0 0 0
08/04/2020
34.90
 859,220 32.65 34.90 32.65 4,500 848,610 -38.5
07/04/2020
32.65
 81,430 32.87 32.87 32.27 7,250 80,430 -3.2
06/04/2020
32.27
 121,920 32.80 32.80 32.12 200 120,210 -5.2
03/04/2020
32.72
 12,320 32.98 33.17 32.72 1,360 9,070 -0.3
01/04/2020
32.98
 230 33.55 33.55 31.52 0 0 0
31/03/2020
31.60
 3,240 33.77 33.77 31.60 100 40 0.0
30/03/2020
33.77
 1,860 32.65 33.77 32.27 260 790 0.0
27/03/2020
34.52
 310 34.90 35.20 33.77 50 0 0.0
26/03/2020
34.90
 3,010 35.80 35.80 34.67 2,050 1,900 0.0
25/03/2020
35.27
 13,260 36.40 36.40 34.52 1,080 11,880 -0.5
24/03/2020
36.40
 3,630 36.47 36.47 35.35 50 3,480 -0.2
23/03/2020
36.47
 2,020 37.45 37.52 36.47 100 1,110 0.0
20/03/2020
37.45
 1,440 37.45 37.45 35.72 50 100 0.0
19/03/2020
37.45
 12,230 36.25 37.45 36.02 130 1,810 -0.1
18/03/2020
38.20
 2,110 39.18 39.18 36.85 130 1,810 -0.1
17/03/2020
36.85
 1,420 36.85 37.52 36.10 250 430 0.0
16/03/2020
38.28
 2,270 37.52 38.80 37.52 50 200 0.0
13/03/2020
38.80
 15,910 39.40 39.40 38.80 650 8,190 -0.4
12/03/2020
41.65
 1,430 43.15 43.15 41.65 50 100 0.0
11/03/2020
43.98
 4,280 44.88 44.88 43.98 150 3,000 -0.2
10/03/2020
44.88
 6,620 44.88 44.88 42.78 0 4,070 -0.2
09/03/2020
45.10
 12,930 46.01 46.01 42.93 3,050 0 0.2
06/03/2020
46.16
 1,100 46.46 46.46 45.78 620 0 0.0
05/03/2020
46.46
 4,790 45.78 46.46 45.03 2,110 2,680 0.0
04/03/2020
45.48
 4,740 46.53 46.53 44.95 0 0 0
03/03/2020
47.13
 4,190 47.66 47.66 45.86 0 0 0
02/03/2020
47.21
 960 46.16 47.21 45.03 110 0 0.0
28/02/2020
46.16
 2,140 47.28 47.28 45.10 50 0 0.0
27/02/2020
47.28
 3,300 47.13 47.51 47.13 50 0 0.0
26/02/2020
47.58
 710 49.08 49.08 46.16 40 230 0.0
25/02/2020
47.58
 5,480 47.88 47.88 45.41 200 2,000 -0.1
24/02/2020
47.88
 11,800 48.78 48.78 45.78 150 9,800 -0.6
21/02/2020
48.78
 730 48.86 48.86 48.48 50 0 0.0
20/02/2020
48.78
 2,980 48.78 48.78 48.11 110 0 0.0
19/02/2020
49.98
 3,390 49.98 49.98 48.03 0 0 0
18/02/2020
49.98
 2,530 49.53 49.98 48.78 0 0 0
17/02/2020
49.53
 3,880 47.66 49.53 47.66 100 20 0.0
14/02/2020
49.53
 1,510 49.46 49.53 48.78 100 0 0.0
13/02/2020
49.53
 4,380 50.28 50.28 48.78 0 2,170 -0.1
12/02/2020
50.58
 3,640 49.91 50.66 49.61 100 1,300 -0.1
11/02/2020
50.66
 4,790 50.66 50.66 49.23 0 3,160 -0.2
10/02/2020
50.66
 5,480 49.53 51.78 49.53 420 1,860 -0.1
07/02/2020
49.53
 13,300 49.53 49.53 48.11 6,230 10,210 -0.3
06/02/2020
49.53
 11,190 49.98 50.28 48.78 2,980 3,010 0.0
05/02/2020
51.03
 19,450 50.28 52.46 50.28 3,010 11,150 -0.5
04/02/2020
53.66
 1,540 56.29 56.29 53.66 0 150 0.0
03/02/2020
54.79
 21,630 54.79 60.49 54.79 2,050 9,110 -0.6
31/01/2020
57.04
 43,340 53.59 57.26 53.59 0 22,330 -1.7
30/01/2020
53.59
 30 53.59 53.59 53.59 0 0 0
22/01/2020
53.59
 2,710 51.78 53.59 51.03 1,010 340 0.0
21/01/2020
53.81
 0 53.81 53.81 53.81 0 0 0
20/01/2020
53.81
 0 53.81 53.81 53.81 0 0 0
17/01/2020
53.81
 0 53.81 53.81 53.81 0 0 0
16/01/2020
53.81
 0 53.81 53.81 53.81 0 0 0
15/01/2020
53.81
 50 53.51 53.81 52.99 0 0 0
14/01/2020
53.81
 70 53.89 53.89 53.81 10 0 0.0
13/01/2020
54.04
 1,470 52.53 54.04 52.53 500 250 0.0
10/01/2020
52.53
 380 52.53 52.53 52.53 0 0 0
09/01/2020
51.78
 530 49.61 51.78 49.53 0 0 0
08/01/2020
52.53
 120 52.53 52.53 52.53 0 0 0
07/01/2020
52.53
 190 52.53 52.53 52.53 0 0 0

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