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)
02/02/2018
78.58
 440 78.58 78.58 78.58 0 100 -0.0
01/02/2018
78.58
 210 79.36 79.36 78.58 0 0 0
31/01/2018
79.36
 3,070 78.58 79.36 77.81 1,830 0 0.2
30/01/2018
78.58
 2,930 79.75 79.75 77.81 1,200 0 0.1
29/01/2018
79.75
 2,600 80.06 80.06 77.03 100 1,250 -0.1
26/01/2018
80.06
 1,940 80.14 80.14 78.58 10 0 0.0
25/01/2018
80.14
 6,060 82.71 83.25 77.03 0 0 0
22/01/2018
82.71
 1,460 83.25 85.59 82.47 160 30 0.0
19/01/2018
83.25
 1,540 83.02 87.07 83.02 1,000 150 0.1
18/01/2018
83.02
 1,540 83.41 83.41 80.30 0 0 0
17/01/2018
83.41
 670 84.81 84.81 83.41 0 0 0
16/01/2018
84.81
 5,920 85.98 85.98 83.25 0 1,140 -0.1
15/01/2018
85.98
 3,680 87.14 87.14 84.42 0 0 0
12/01/2018
87.14
 750 86.37 87.14 86.37 0 0 0
11/01/2018
86.37
 3,810 86.37 87.14 86.37 1,200 0 0.1
10/01/2018
86.37
 7,460 89.40 89.40 86.37 250 1,160 -0.1
09/01/2018
89.40
 240 87.14 89.40 86.05 0 0 0
08/01/2018
87.14
 1,270 87.53 87.61 87.14 0 0 0
05/01/2018
87.53
 1,770 87.61 87.92 86.75 0 0 0
04/01/2018
87.61
 2,650 88.54 89.48 86.60 0 200 -0.0
03/01/2018
88.54
 4,930 89.17 89.48 88.54 100 0 0.0
02/01/2018
89.17
 1,660 89.94 91.03 89.09 0 0 0
29/12/2017
89.94
 2,110 90.64 90.64 88.93 400 800 -0.0
28/12/2017
90.64
 2,980 91.81 92.59 89.56 0 500 -0.1
27/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2017
91.81
 650 91.42 92.59 89.09 140 0 0.0
26/12/2017
91.42
 2,390 91.42 91.42 90.27 0 1,010 -0.1
25/12/2017
91.42
 3,820 92.19 92.19 85.97 0 3,720 -0.4
22/12/2017
92.19
 2,460 90.65 92.19 91.42 0 50 -0.0
21/12/2017
90.65
 2,000 90.12 92.58 90.27 0 590 -0.1
20/12/2017
90.12
 5,150 92.19 92.96 90.12 300 10 0.0
19/12/2017
92.19
 1,890 94.88 94.88 92.19 0 20 -0.0
18/12/2017
94.88
 8,300 91.42 95.26 91.42 0 0 0
15/12/2017
91.42
 620 96.03 96.03 91.42 0 0 0
14/12/2017
96.03
 960 91.04 96.03 91.04 0 0 0
13/12/2017
91.04
 7,200 88.96 91.35 88.96 5,560 5,000 0.1
12/12/2017
88.96
 1,510 91.04 91.04 85.43 0 0 0
11/12/2017
91.04
 1,600 92.19 92.19 90.65 80 0 0.0
08/12/2017
92.19
 4,170 92.35 95.26 89.12 1,000 0 0.1
07/12/2017
92.35
 640 96.03 96.03 92.27 0 20 -0.0
06/12/2017
96.03
 2,820 97.26 98.95 90.65 0 320 -0.0
05/12/2017
97.26
 5,450 97.26 99.11 96.03 0 1,190 -0.2
04/12/2017
97.26
 5,950 96.49 99.80 96.88 0 0 0
01/12/2017
96.49
 2,890 98.34 101.41 96.49 300 0 0.0
30/11/2017
98.34
 6,650 94.04 99.49 93.96 0 1,820 -0.2
29/11/2017
94.04
 7,620 94.11 94.11 91.42 200 300 -0.0
28/11/2017
94.11
 9,220 93.73 95.26 91.42 0 0 0
27/11/2017
93.73
 4,440 95.65 96.03 93.73 10 480 -0.1
24/11/2017
95.65
 1,140 94.96 96.03 94.88 0 0 0
23/11/2017
94.96
 5,010 96.34 96.49 94.96 0 0 0
22/11/2017
96.34
 19,260 93.73 96.65 93.73 0 1,450 -0.2
21/11/2017
93.73
 4,440 96.03 96.03 93.73 0 0 0
20/11/2017
96.03
 7,360 96.03 96.03 91.04 0 0 0
17/11/2017
96.03
 6,460 96.80 96.80 92.58 200 0 0.0
16/11/2017
96.80
 9,000 98.34 99.87 96.03 1,000 100 0.1
15/11/2017
98.34
 16,080 92.19 98.64 92.19 680 100 0.1
14/11/2017
92.19
 4,000 86.20 92.19 92.19 0 300 -0.0
13/11/2017
86.20
 10,950 80.59 86.20 80.67 0 950 -0.1
10/11/2017
80.59
 430 82.05 82.05 76.90 0 150 -0.0
09/11/2017
82.05
 120 80.67 82.05 77.59 0 0 0
08/11/2017
80.67
 80 81.44 81.44 77.59 0 0 0
07/11/2017
81.44
 0 81.44 81.44 81.44 0 0 0
06/11/2017
81.44
 5,890 81.44 81.44 81.44 5,100 0 0.5
03/11/2017
81.44
 12,120 80.67 81.44 76.83 11,840 2,670 1.0
02/11/2017
80.67
 1,220 80.67 80.67 80.67 1,210 0 0.1
01/11/2017
80.67
 2,260 79.90 80.67 79.90 800 0 0.1
31/10/2017
79.90
 6,350 80.67 82.97 79.90 5,370 0 0.6
30/10/2017
80.67
 1,760 83.74 84.05 80.67 0 0 0
27/10/2017
83.74
 4,020 83.74 83.74 80.67 2,450 2,500 -0.0
26/10/2017
83.74
 620 80.82 83.74 80.67 90 0 0.0
25/10/2017
80.82
 240 85.20 85.20 80.36 0 0 0
24/10/2017
85.20
 3,210 85.97 85.97 80.28 800 0 0.1
23/10/2017
85.97
 50 86.43 86.43 81.44 0 0 0
20/10/2017
86.43
 3,760 86.81 86.81 85.28 3,710 0 0.4
19/10/2017
86.81
 4,180 85.28 86.81 85.12 2,290 0 0.3
18/10/2017
85.28
 1,880 81.97 86.05 81.97 10 0 0.0
17/10/2017
81.97
 5,430 84.43 84.89 81.97 0 0 0
16/10/2017
84.43
 570 82.05 84.51 80.21 0 0 0
13/10/2017
82.05
 4,300 80.67 82.05 78.59 3,980 0 0.4
12/10/2017
80.67
 8,590 81.28 81.28 78.36 7,300 0 0.8
11/10/2017
81.28
 90 79.90 81.28 79.90 0 0 0
10/10/2017
79.90
 2,670 82.59 84.51 79.90 0 0 0
09/10/2017
82.59
 0 82.59 82.59 82.59 0 0 0
06/10/2017
82.59
 0 82.59 82.59 82.59 0 0 0
05/10/2017
82.59
 0 82.59 82.59 82.59 0 0 0
04/10/2017
82.59
 110 82.51 82.59 81.82 0 0 0
03/10/2017
82.51
 1,620 82.66 82.66 81.44 1,040 0 0.1
02/10/2017
82.66
 0 82.66 82.66 82.66 0 0 0
29/09/2017
82.66
 1,060 82.20 82.66 80.67 840 0 0.1
28/09/2017
82.20
 1,600 82.28 82.28 82.13 1,260 0 0.1
27/09/2017
82.28
 1,420 82.90 82.90 82.20 290 0 0.0
26/09/2017
82.90
 1,730 82.20 82.90 81.44 1,700 0 0.2
25/09/2017
82.20
 3,940 82.20 82.20 81.82 3,790 0 0.4
22/09/2017
82.20
 2,740 82.97 82.97 81.51 1,160 470 0.1
21/09/2017
82.97
 1,700 82.97 82.97 81.44 0 160 -0.0
20/09/2017
82.97
 3,650 83.28 83.66 82.20 3,390 530 0.3
19/09/2017
83.28
 140 82.20 83.28 82.20 0 0 0
18/09/2017
82.20
 16,500 82.90 82.97 80.44 15,800 15,400 0.0
15/09/2017
82.90
 7,450 82.74 82.97 82.20 4,940 1,670 0.3
14/09/2017
82.74
 860 82.28 82.97 82.20 200 0 0.0
13/09/2017
82.28
 1,810 82.97 83.13 80.28 1,190 70 0.1

Chính sách bảo mật | Điều khoản sử dụng |