CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

66.70
-0.10
(-0.15%)
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
(2024-10-14) 		-0.20 -0.30% 16,300 594 0.0
64.50
67
66.80
2 tháng
(2024-09-13) 		-3.20 -4.57% 66,500 19,894 1.4
64.50
71
66.80
3 tháng
(2024-08-14) 		2.10 3.24% 89,500 19,269 1.3
64.41
71
66.80
6 tháng
(2024-05-16) 		5.57 9.09% 300,800 -14,833 -0.8
59.69
71
66.80
12 tháng
(2023-11-20) 		7.98 13.56% 831,500 -123,783 -7.0
53.04
71
66.80
24 tháng
(2022-11-23) 		27.01 67.88% 4,279,800 485,859 31.9
37.23
71
66.80
36 tháng
(2021-11-29) 		17.26 34.85% 9,214,200 566,814 37.7
37.23
71
66.80
60 tháng
(2019-12-09) 		9.80 17.20% 44,265,740 -2,400,136 -105.2
34.28
71
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
88.27
 8,760 88.96 88.96 85.28 1,090 0 0.1
24/08/2017
88.96
 80 88.96 88.96 88.89 0 0 0
23/08/2017
88.96
 20,840 88.96 89.04 86.12 10,410 0 1.2
22/08/2017
88.96
 1,800 89.12 89.50 85.28 0 0 0
21/08/2017
89.12
 1,110 89.43 89.43 85.81 0 0 0
18/08/2017
89.43
 4,320 89.43 89.89 89.12 20 0 0.0
17/08/2017
89.43
 9,440 89.12 89.89 88.35 1,880 250 0.2
16/08/2017
89.12
 5,130 92.19 92.96 89.12 90 1,260 -0.1
15/08/2017
92.19
 1,140 92.58 92.88 91.42 400 0 0.0
14/08/2017
92.58
 210 92.19 92.88 92.11 0 0 0
11/08/2017
92.19
 600 94.80 94.80 91.04 0 0 0
10/08/2017
94.80
 10 93.73 94.80 94.80 0 0 0
09/08/2017
93.73
 430 94.11 94.34 92.58 0 0 0
08/08/2017
94.11
 9,030 92.96 94.50 92.58 8,410 390 1.0
07/08/2017
92.96
 19,990 92.58 93.73 92.42 14,120 250 1.7
04/08/2017
92.58
 4,290 92.19 92.58 91.42 2,600 0 0.3
03/08/2017
92.19
 5,150 92.58 92.58 90.50 0 60 -0.0
02/08/2017
92.58
 5,660 94.80 94.96 92.19 2,130 250 0.2
01/08/2017
94.80
 3,880 93.73 95.26 92.96 0 0 0
31/07/2017
93.73
 8,430 92.96 93.73 92.19 6,970 800 0.7
28/07/2017
92.96
 6,860 92.81 95.26 92.19 1,590 0 0.2
27/07/2017
92.81
 25,550 93.65 93.65 90.65 18,610 0 2.2
26/07/2017
93.65
 180 91.35 93.65 88.35 80 0 0.0
25/07/2017
91.35
 3,370 87.20 92.19 84.51 110 950 -0.1
24/07/2017
87.20
 87,650 93.73 93.73 87.20 25,700 11,220 1.7
21/07/2017
93.73
 7,430 99.49 99.87 93.73 0 0 0
20/07/2017
99.49
 3,600 101.41 101.41 99.49 0 3,490 -0.5
19/07/2017
101.41
 2,560 102.95 103.02 99.87 300 0 0.0
18/07/2017
102.95
 4,160 102.87 102.95 98.72 0 0 0
17/07/2017
102.87
 2,380 105.25 105.25 98.34 300 80 0.0
14/07/2017
105.25
 2,600 104.48 106.02 103.56 0 0 0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2017
104.48
 120 104.48 105.25 104.48 0 0 0
12/07/2017
104.48
 7,600 102.97 106.00 101.53 10 1,000 -0.1
11/07/2017
102.97
 43,350 98.43 102.97 98.43 31,160 1,200 3.9
10/07/2017
98.43
 21,230 99.03 99.03 96.91 18,770 0 2.4
07/07/2017
99.03
 4,800 99.03 99.49 98.43 0 0 0
06/07/2017
99.03
 8,300 97.67 99.86 98.43 0 0 0
05/07/2017
97.67
 4,100 96.91 99.18 96.76 500 0 0.1
04/07/2017
96.91
 4,730 99.94 99.94 96.91 400 1,000 -0.1
03/07/2017
99.94
 8,090 98.43 100.62 96.91 740 0 0.1
30/06/2017
98.43
 14,270 98.58 98.88 98.43 7,000 200 0.9
29/06/2017
98.58
 23,020 98.43 98.73 96.91 11,000 0 1.4
28/06/2017
98.43
 4,690 98.80 98.80 96.53 0 100 -0.0
27/06/2017
98.80
 11,730 98.50 98.96 97.67 7,500 0 1.0
26/06/2017
98.50
 45,490 98.43 98.80 96.15 42,410 0 5.5
23/06/2017
98.43
 15,190 99.86 99.86 94.64 1,860 0 0.2
22/06/2017
99.86
 7,940 99.86 102.89 99.86 1,020 0 0.1
21/06/2017
99.86
 44,140 96.76 100.24 96.53 20,210 2,610 2.3
20/06/2017
96.76
 41,080 93.13 96.76 92.75 17,400 0 2.2
19/06/2017
93.13
 51,820 93.13 93.88 92.75 31,150 120 3.8
16/06/2017
93.13
 26,150 90.48 93.88 90.85 10,200 4,310 0.7
15/06/2017
90.48
 48,650 87.07 90.48 87.07 12,150 0 1.4
14/06/2017
87.07
 8,780 87.30 87.30 85.55 2,500 0 0.3
13/06/2017
87.30
 30,110 86.69 87.45 83.28 19,950 600 2.2
12/06/2017
86.69
 21,390 86.69 88.20 85.93 3,000 0 0.3
09/06/2017
86.69
 17,590 84.34 86.69 84.80 250 0 0.0
08/06/2017
84.34
 19,490 83.43 85.55 83.28 520 3,200 -0.3
07/06/2017
83.43
 20,630 84.04 85.63 83.28 15,180 4,800 1.1
06/06/2017
84.04
 5,160 84.04 85.40 84.04 4,120 0 0.5
05/06/2017
84.04
 3,060 84.80 84.80 83.28 0 0 0
02/06/2017
84.80
 4,490 86.31 86.31 82.53 10 1,010 -0.1
01/06/2017
86.31
 2,410 84.04 86.92 83.28 10 0 0.0
31/05/2017
84.04
 7,340 83.28 84.04 82.53 1,700 820 0.1
30/05/2017
83.28
 42,970 81.77 84.04 82.90 33,530 20,000 1.5
29/05/2017
81.77
 16,530 87.83 87.83 81.77 0 130 -0.0
26/05/2017
87.83
 22,860 87.83 87.83 87.07 190,070 173,650 1.9
25/05/2017
87.83
 71,400 85.25 88.58 85.48 177,850 130,450 5.4
24/05/2017
85.25
 12,640 81.77 85.48 81.77 3,310 1,010 0.3
23/05/2017
81.77
 47,950 78.74 83.28 78.74 12,590 1,500 1.2
22/05/2017
78.74
 42,860 78.74 80.25 78.36 27,670 2,000 2.7
19/05/2017
78.74
 37,780 78.74 79.12 75.71 23,960 0 2.5
18/05/2017
78.74
 27,780 79.50 79.57 77.23 25,400 0 2.6
17/05/2017
79.50
 70,660 75.49 79.50 75.49 36,000 0 3.7
16/05/2017
75.49
 75,440 71.78 75.71 71.17 24,300 60 2.4
15/05/2017
71.78
 19,490 69.66 71.93 68.52 13,590 0 1.3
12/05/2017
69.66
 2,860 71.93 72.61 68.22 0 0 0
11/05/2017
71.93
 4,920 72.68 72.68 71.93 0 20 -0.0
10/05/2017
72.68
 6,910 73.82 74.20 72.31 0 0 0
09/05/2017
73.82
 42,200 69.05 73.82 68.52 16,560 700 1.5
08/05/2017
69.05
 25,520 69.05 69.13 68.52 23,190 3,050 1.8
05/05/2017
69.05
 3,530 70.34 70.34 69.05 0 0 0
04/05/2017
70.34
 28,950 68.90 70.41 68.52 14,780 2,130 1.2
03/05/2017
68.90
 6,130 68.97 68.97 68.52 2,380 1,610 0.1
28/04/2017
68.97
 8,820 70.19 70.34 68.97 350 1,010 -0.1
27/04/2017
70.19
 19,250 69.43 70.79 69.66 2,900 1,900 0.1
26/04/2017
69.43
 34,310 66.02 69.43 66.02 20,500 3,250 1.6
25/04/2017
66.02
 4,700 66.63 67.01 65.95 0 440 -0.0
24/04/2017
66.63
 6,200 67.76 68.14 66.63 0 610 -0.1
21/04/2017
67.76
 10,840 67.38 67.76 66.63 2,060 0 0.2
20/04/2017
67.38
 7,020 68.67 68.67 67.38 5,000 0 0.4
19/04/2017
68.67
 6,230 67.76 68.90 66.63 600 0 0.1
18/04/2017
67.76
 7,190 66.70 68.07 66.63 0 10 -0.0
17/04/2017
66.70
 7,370 68.82 69.58 66.63 0 0 0
14/04/2017
68.82
 10,430 69.28 69.28 65.26 0 3,500 -0.3
13/04/2017
69.28
 7,290 68.90 69.66 66.78 1,600 1,700 -0.0
12/04/2017
68.90
 8,670 70.03 70.41 67.38 0 0 0
11/04/2017
70.03
 54,200 65.87 70.03 66.63 35,230 3,240 2.9
10/04/2017
65.87
 11,620 66.63 66.63 65.19 100 2,550 -0.2
07/04/2017
66.63
 11,540 68.14 68.14 66.63 2,000 650 0.1
05/04/2017
68.14
 23,620 68.44 68.60 68.14 15,510 1,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |