CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

57.90
3.40
(6.24%)
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
(2026-08-19) 		-1.95 -3.45% 19,900 -100 0.0
54.43
59.13
57.90
2 tháng
(2026-07-20) 		-0.12 -0.23% 32,200 -3,000 -0.2
52.23
59.13
57.90
3 tháng
(2026-06-22) 		-2.62 -4.58% 45,000 -6,200 -0.3
52.23
59.13
57.90
6 tháng
(2026-03-23) 		-0.12 -0.23% 83,300 -6,300 -0.3
52.23
59.13
57.90
12 tháng
(2025-09-23) 		-3.96 -6.77% 237,300 -9,700 -0.6
52.23
60.37
57.90
24 tháng
(2024-09-30) 		-8.18 -13.04% 1,787,800 55,587 3.3
49.59
76.50
57.90
36 tháng
(2023-10-04) 		-3.71 -6.38% 2,780,000 -106,113 -5.9
48.88
76.50
57.90
60 tháng
(2021-10-14) 		6.33 13.15% 12,714,100 582,684 39.0
34.32
76.50
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
54.64
 900 54.71 54.71 52.53 0 0 0
09/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/09/2019
54.71
 970 54.41 54.86 54.71 900 0 0.1
06/09/2019
54.41
 5,460 54.41 54.41 53.03 3,000 0 0.2
05/09/2019
54.41
 1,010 55.79 55.79 54.34 0 0 0
04/09/2019
55.79
 1,620 55.86 55.86 55.79 1,600 0 0.1
03/09/2019
55.86
 100 54.85 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 57.24 57.24 54.56 0 490 0.0
28/08/2019
57.24
 210 55.28 57.89 55.28 0 0 0
27/08/2019
55.28
 780 56.52 56.52 54.41 0 0 0
26/08/2019
56.52
 1,310 58.04 58.04 55.86 0 10 0.0
23/08/2019
58.04
 880 58.40 58.76 58.04 0 0 0
22/08/2019
58.40
 1,180 56.52 58.76 55.86 0 0 0
21/08/2019
56.52
 5,730 58.04 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 60.43 60.43 58.18 0 0 0
15/08/2019
60.43
 240 60.43 60.43 60.14 0 0 0
14/08/2019
60.43
 10 60.43 60.43 60.43 0 0 0
13/08/2019
60.43
 6,320 62.39 62.39 58.04 0 0 0
12/08/2019
62.39
 1,970 63.33 63.33 61.38 0 0 0
09/08/2019
63.33
 1,800 63.41 63.48 62.54 0 0 0
08/08/2019
63.41
 1,890 62.46 63.41 60.94 0 0 0
07/08/2019
62.46
 6,830 64.71 65.29 60.94 0 0 0
06/08/2019
64.71
 13,610 60.51 64.71 64.57 20 0 0.0
05/08/2019
60.51
 2,910 56.59 60.51 60.51 0 0 0
02/08/2019
56.59
 28,350 52.89 56.59 52.23 0 6,150 -0.5
01/08/2019
52.89
 1,880 51.80 52.89 51.80 0 410 0.0
31/07/2019
51.80
 740 50.78 51.87 50.93 0 200 0.0
30/07/2019
50.78
 2,300 50.78 50.78 50.42 2,200 200 0.1
29/07/2019
50.78
 700 50.78 50.78 50.78 690 200 0.0
26/07/2019
50.78
 210 50.78 50.78 50.78 0 0 0
25/07/2019
50.78
 1,940 50.78 50.78 50.42 1,500 300 0.1
24/07/2019
50.78
 300 50.78 50.78 50.78 300 0 0.0
23/07/2019
50.78
 20 50.78 50.78 50.78 20 0 0.0
22/07/2019
50.78
 1,100 50.78 50.78 50.78 1,100 1,100 0
19/07/2019
50.78
 220 50.42 50.78 50.42 80 0 0.0
18/07/2019
50.42
 650 50.71 50.71 50.42 0 650 0.0
17/07/2019
50.71
 3,000 50.64 51.36 50.42 1,020 3,000 -0.1
16/07/2019
50.64
 960 51.87 51.87 50.64 420 680 0.0
15/07/2019
51.87
 1,770 52.38 52.38 51.87 1,720 1,750 0.0
12/07/2019
52.38
 620 52.89 52.96 51.58 500 250 0.0
11/07/2019
52.89
 10 53.69 53.69 52.89 0 0 0
10/07/2019
53.69
 90 54.41 54.41 53.69 0 0 0
09/07/2019
54.41
 3,940 51.00 54.41 50.49 1,000 3,450 -0.2
08/07/2019
51.00
 1,610 51.51 51.51 51.00 1,350 1,550 0.0
05/07/2019
51.51
 5,100 51.94 51.94 51.51 0 5,000 -0.4
04/07/2019
51.94
 0 51.94 51.94 51.94 0 0 0
03/07/2019
51.94
 150 51.94 51.94 51.94 150 0 0.0
02/07/2019
51.94
 0 51.94 51.94 51.94 0 0 0
01/07/2019
51.94
 810 52.23 52.23 51.94 810 0 0.1
28/06/2019
52.23
 0 52.23 52.23 52.23 0 0 0
27/06/2019
52.23
 200 52.23 52.23 51.87 200 0 0.0
26/06/2019
52.23
 10,500 52.60 52.60 52.23 10,470 10,000 0.0
25/06/2019
52.60
 5,000 52.31 52.60 51.51 4,940 4,450 0.0
24/06/2019
52.31
 10 52.60 52.60 52.31 10 10 0
21/06/2019
52.60
 350 52.60 52.60 52.23 330 0 0.0
20/06/2019
52.60
 160 52.74 52.74 52.60 150 0 0.0
19/06/2019
52.74
 50 52.45 52.74 52.45 40 0 0.0
18/06/2019
52.45
 1,990 52.45 52.45 52.31 1,990 0 0.1
17/06/2019
52.45
 1,080 52.96 52.96 52.45 1,070 0 0.1
14/06/2019
52.96
 580 51.87 52.96 51.87 570 0 0.0
13/06/2019
51.87
 40 51.87 51.87 51.87 40 0 0.0
12/06/2019
51.87
 700 51.87 51.87 51.87 700 0 0.1
11/06/2019
51.87
 1,540 51.94 52.16 51.87 1,520 0 0.1
10/06/2019
51.94
 290 51.94 51.94 51.94 80 0 0.0
07/06/2019
51.94
 1,030 51.94 51.94 51.94 1,030 0 0.1
06/06/2019
51.94
 1,690 51.51 51.94 50.78 1,550 0 0.1
05/06/2019
51.51
 100 52.23 52.23 51.51 100 0 0.0
04/06/2019
52.23
 1,510 52.38 52.38 52.23 1,510 0 0.1
03/06/2019
52.38
 2,200 52.23 52.38 52.16 2,200 0 0.2
31/05/2019
52.23
 5,110 52.23 52.31 50.78 4,900 4,000 0.1
30/05/2019
52.23
 270 52.45 52.45 52.23 210 0 0.0
29/05/2019
52.45
 2,070 52.23 53.32 52.31 1,890 0 0.1
28/05/2019
52.23
 100 52.45 52.45 52.23 0 0 0
27/05/2019
52.45
 1,500 52.45 52.45 52.45 1,500 0 0.1
24/05/2019
52.45
 640 52.23 52.45 52.23 640 0 0.0
23/05/2019
52.23
 1,720 52.89 52.89 50.86 1,630 80 0.1
22/05/2019
52.89
 500 52.45 52.89 52.89 0 0 0
21/05/2019
52.45
 1,050 52.96 52.96 52.45 1,050 0 0.1
20/05/2019
52.96
 1,520 53.47 53.47 52.89 1,510 200 0.1
17/05/2019
53.47
 0 53.47 53.47 53.47 0 0 0
16/05/2019
53.47
 2,020 52.89 53.47 52.89 2,000 500 0.1
15/05/2019
52.89
 1,780 51.15 52.96 52.74 1,780 610 0.1
14/05/2019
51.15
 2,030 52.96 52.96 51.15 2,000 500 0.1
13/05/2019
52.96
 2,200 52.60 52.96 52.60 1,500 20 0.1
10/05/2019
52.60
 1,150 52.23 52.60 50.13 970 0 0.1
09/05/2019
52.23
 3,060 50.78 52.60 50.78 3,050 0 0.2
08/05/2019
50.78
 170 50.78 50.78 50.78 50 0 0.0
07/05/2019
50.78
 1,340 50.78 51.15 50.42 1,300 0 0.1
06/05/2019
50.78
 1,320 51.15 51.51 50.78 910 0 0.1
03/05/2019
51.15
 210 51.51 51.51 50.78 90 0 0.0
02/05/2019
51.51
 520 51.51 51.51 51.51 0 0 0
26/04/2019
51.51
 40 52.02 52.02 51.51 0 0 0
25/04/2019
52.02
 730 52.02 52.02 51.94 0 0 0
24/04/2019
52.02
 3,530 50.78 52.02 50.78 2,770 3,520 -0.1
23/04/2019
50.78
 5,300 51.51 51.51 50.64 1,750 4,900 -0.2
22/04/2019
51.51
 350 50.78 51.51 50.71 10 0 0.0
19/04/2019
50.78
 12,090 51.00 51.00 50.64 9,890 11,210 -0.1
18/04/2019
51.00
 4,000 51.00 51.07 51.00 3,740 0 0.3

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