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)
06/01/2020
52.53
 250 53.51 53.51 52.53 0 0 0
03/01/2020
54.04
 830 54.04 54.04 54.04 10 0 0.0
02/01/2020
54.04
 0 54.04 54.04 54.04 0 0 0
31/12/2019
54.04
 4,320 52.08 54.04 52.08 0 0 0
30/12/2019
52.16
 2,380 50.28 52.16 48.78 0 980 -0.1
27/12/2019
48.78
 60 48.78 48.78 48.78 0 0 0
26/12/2019
52.38
 0 52.38 52.38 52.38 0 0 0
25/12/2019
52.38
 5,060 50.43 52.53 46.91 0 3,920 -0.2
24/12/2019
50.43
 300 50.43 50.43 50.43 0 300 0.0
23/12/2019
52.38
 240 52.38 52.38 52.38 0 0 0
20/12/2019
52.38
 0 52.38 52.38 52.38 0 0 0
19/12/2019
52.38
 190 52.38 52.38 52.38 0 0 0
18/12/2019
52.38
 100 52.38 52.38 52.38 0 0 0
17/12/2019
52.38
 20 50.88 52.38 50.88 0 0 0
16/12/2019
52.46
 90 51.78 52.46 51.78 0 0 0
13/12/2019
52.53
 720 52.53 52.53 50.73 100 610 0.0
12/12/2019
52.53
 0 52.53 52.53 52.53 0 0 0
11/12/2019
52.53
 480 52.53 52.53 52.53 0 0 0
10/12/2019
52.53
 300 52.53 52.53 52.53 0 300 0.0
09/12/2019
52.53
 30 52.53 52.53 52.53 20 10 0.0
06/12/2019
54.04
 830 54.04 54.04 54.04 830 0 0.1
05/12/2019
53.96
 0 53.96 53.96 53.96 0 0 0
04/12/2019
53.96
 20 53.96 53.96 53.96 0 20 0.0
03/12/2019
53.96
 10 53.96 53.96 53.96 10 0 0.0
02/12/2019
54.04
 760 52.53 54.04 52.53 50 0 0.0
29/11/2019
54.04
 1,020 52.53 54.04 52.53 510 0 0.0
28/11/2019
52.53
 3,070 52.53 54.34 52.53 970 0 0.1
27/11/2019
54.41
 3,810 53.29 54.41 52.53 2,560 0 0.2
26/11/2019
54.04
 5,540 52.16 54.04 52.16 4,890 0 0.3
25/11/2019
52.53
 990 49.53 52.53 49.53 0 0 0
22/11/2019
49.53
 5,380 46.91 50.13 46.83 0 4,660 -0.3
21/11/2019
46.91
 700 48.11 48.11 46.91 0 80 0.0
20/11/2019
48.41
 280 48.78 48.78 48.41 0 260 0.0
19/11/2019
49.16
 3,120 50.13 50.21 48.78 0 2,060 -0.1
18/11/2019
50.66
 760 51.03 51.03 50.36 0 750 -0.1
15/11/2019
51.11
 11,330 51.11 51.11 51.11 3,500 11,330 -0.5
14/11/2019
51.56
 10,870 51.93 51.93 51.56 10,550 10,870 0.0
13/11/2019
52.01
 5,200 52.08 52.08 51.93 4,170 5,000 -0.1
12/11/2019
52.53
 10,050 52.16 52.53 51.93 9,500 10,000 0.0
11/11/2019
52.08
 5,500 52.16 52.16 52.08 4,020 5,000 -0.1
08/11/2019
52.23
 6,010 52.23 52.31 52.16 5,890 6,000 0.0
07/11/2019
52.76
 10,190 52.38 52.76 52.01 8,080 10,000 -0.1
06/11/2019
52.53
 8,430 52.53 53.29 52.38 2,890 8,000 -0.4
05/11/2019
52.53
 7,280 52.61 52.76 52.53 6,730 6,670 0.0
04/11/2019
52.61
 3,500 52.91 52.91 52.61 3,190 3,000 0.0
01/11/2019
52.68
 450 52.68 52.68 52.68 450 0 0.0
31/10/2019
52.68
 1,510 52.68 52.68 52.68 1,010 0 0.1
30/10/2019
53.21
 2,250 52.68 53.21 52.61 1,630 0 0.1
29/10/2019
52.68
 1,320 52.68 52.68 51.11 960 0 0.1
28/10/2019
52.68
 370 52.68 52.68 52.68 370 0 0.0
25/10/2019
52.61
 1,660 52.61 52.61 52.61 0 0 0
24/10/2019
52.61
 110 52.68 52.68 52.61 0 0 0
23/10/2019
52.53
 630 52.53 55.54 52.53 430 50 0.0
22/10/2019
52.53
 230 52.46 52.53 52.46 200 0 0.0
21/10/2019
52.53
 380 52.46 52.53 52.46 350 0 0.0
18/10/2019
52.46
 150 52.61 52.61 52.46 100 0 0.0
17/10/2019
52.61
 1,120 52.68 52.68 52.46 1,110 0 0.1
16/10/2019
52.61
 2,280 52.53 52.61 52.53 750 0 0.1
15/10/2019
52.38
 620 52.53 52.91 52.38 570 0 0.0
14/10/2019
52.38
 5,200 52.61 52.68 52.38 5,120 0 0.4
11/10/2019
52.68
 30 52.68 52.68 52.68 0 0 0
10/10/2019
52.61
 260 52.61 53.14 52.61 250 0 0.0
09/10/2019
52.61
 1,060 52.61 52.61 52.61 1,060 0 0.1
08/10/2019
52.68
 1,000 52.68 52.68 52.68 0 0 0
07/10/2019
52.61
 3,930 52.61 53.14 52.53 2,590 0 0.2
04/10/2019
52.61
 1,010 52.61 52.61 52.61 1,010 0 0.1
03/10/2019
53.51
 0 53.51 53.51 53.51 0 0 0
02/10/2019
53.51
 1,150 52.68 53.51 52.61 1,050 0 0.1
01/10/2019
52.53
 540 53.29 53.29 52.53 330 0 0.0
30/09/2019
53.29
 1,290 52.23 53.29 52.23 1,290 0 0.1
27/09/2019
52.23
 2,100 52.53 52.53 52.23 1,000 0 0.1
26/09/2019
52.53
 980 54.71 54.71 52.23 920 0 0.1
25/09/2019
53.21
 520 52.23 53.21 52.23 170 0 0.0
24/09/2019
52.23
 590 52.16 52.23 52.16 0 0 0
23/09/2019
52.16
 1,500 53.51 53.66 52.16 50 0 0.0
20/09/2019
52.46
 20 52.46 52.46 52.46 0 0 0
19/09/2019
51.18
 290 51.18 51.18 51.18 0 0 0
18/09/2019
51.18
 1,710 51.18 51.78 51.18 0 0 0
17/09/2019
51.78
 140 52.99 52.99 51.03 0 0 0
16/09/2019
51.78
 50 53.21 53.96 51.78 0 0 0
13/09/2019
52.91
 620 53.21 53.21 52.53 0 0 0
12/09/2019
52.91
 1,570 51.78 53.21 51.71 0 0 0
11/09/2019
53.29
 20 54.56 54.56 53.29 0 0 0
10/09/2019
54.64
 900 53.21 54.64 52.53 0 0 0
09/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/09/2019
54.71
 970 54.86 54.86 54.71 900 0 0.1
06/09/2019
54.41
 5,460 53.18 54.41 53.03 3,000 0 0.2
05/09/2019
54.41
 1,010 54.85 54.85 54.34 0 0 0
04/09/2019
55.79
 1,620 56.59 55.79 55.79 1,600 0 0.1
03/09/2019
55.86
 100 56.59 56.59 55.86 0 0 0
30/08/2019
54.85
 2,380 54.56 55.79 53.69 0 0 0
29/08/2019
54.56
 810 55.86 55.86 54.56 0 490 0.0
28/08/2019
57.24
 210 57.89 57.89 55.28 0 0 0
27/08/2019
55.28
 780 55.21 55.28 54.41 0 0 0
26/08/2019
56.52
 1,310 57.97 58.04 55.86 0 10 0.0
23/08/2019
58.04
 880 58.62 58.76 58.04 0 0 0
22/08/2019
58.40
 1,180 55.86 58.76 55.86 0 0 0
21/08/2019
56.52
 5,730 54.85 58.04 54.85 0 0 0
20/08/2019
58.04
 3,660 60.22 61.67 58.04 0 0 0
19/08/2019
60.22
 280 60.22 61.67 58.40 0 0 0
16/08/2019
60.22
 1,650 60.29 60.43 58.18 0 0 0

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