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
53.40
58.50
53.40
2 tháng
(2026-08-06) 		-0.28 -0.51% 25,100 -300 0.0
53.40
58.50
53.40
3 tháng
(2026-07-07) 		-0.28 -0.51% 43,000 -6,500 -0.3
52.23
58.50
53.40
6 tháng
(2026-04-08) 		-2.68 -4.62% 69,700 -6,600 -0.3
52.23
58.50
53.40
12 tháng
(2025-10-10) 		-2.58 -4.46% 206,200 -10,500 -0.6
52.23
60.37
53.40
24 tháng
(2024-10-15) 		-6.45 -10.45% 1,693,500 47,287 2.7
49.59
76.50
53.40
36 tháng
(2023-10-23) 		-3.36 -5.73% 2,589,900 -68,863 -3.7
48.88
76.50
53.40
60 tháng
(2021-11-01) 		9.07 19.62% 11,994,000 627,334 41.3
34.32
76.50
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
55.86
 340 56.59 57.31 55.86 90 0 0.0
23/10/2018
56.59
 0 56.59 56.59 56.59 0 0 0
22/10/2018
56.59
 0 56.59 56.59 56.59 0 0 0
19/10/2018
56.59
 13,680 55.57 56.59 55.14 13,040 13,200 0.0
18/10/2018
58.69
 0 58.69 58.69 58.69 0 0 0
17/10/2018
58.69
 70 55.14 58.69 55.14 60 0 0.0
16/10/2018
55.14
 30 54.56 55.14 54.56 0 0 0
15/10/2018
56.66
 40 57.31 58.04 56.66 0 0 0
12/10/2018
56.59
 0 56.59 56.59 56.59 0 0 0
11/10/2018
56.59
 1,720 58.04 56.59 56.59 1,560 500 0.1
10/10/2018
58.04
 0 58.04 58.04 58.04 0 0 0
09/10/2018
58.04
 210 58.04 58.04 58.04 0 0 0
08/10/2018
58.04
 110 58.76 58.76 58.04 0 0 0
05/10/2018
61.30
 200 61.96 61.96 58.26 0 0 0
04/10/2018
60.94
 150 60.72 60.94 60.72 0 0 0
03/10/2018
60.58
 220 59.85 60.58 59.85 0 0 0
02/10/2018
58.04
 640 58.04 58.04 58.04 40 0 0.0
01/10/2018
57.89
 110 57.89 57.89 57.89 0 0 0
28/09/2018
60.65
 160 60.65 60.65 57.75 0 0 0
27/09/2018
60.65
 520 60.22 62.39 60.22 470 0 0.0
26/09/2018
60.58
 13,370 60.22 60.58 58.76 0 0 0
25/09/2018
60.22
 5,110 56.44 60.29 59.42 0 900 -0.1
24/09/2018
56.44
 430 55.43 56.59 55.43 0 0 0
21/09/2018
54.99
 1,140 55.14 55.50 54.99 540 0 0.0
20/09/2018
54.99
 860 55.86 55.86 54.77 0 0 0
19/09/2018
55.72
 1,690 56.59 56.59 55.14 0 0 0
18/09/2018
57.31
 50 57.31 57.31 57.31 0 0 0
17/09/2018
57.31
 350 57.46 57.46 57.17 0 10 0.0
14/09/2018
54.34
 2,070 59.92 61.67 54.34 50 2,050 -0.1
13/09/2018
58.40
 0 58.40 58.40 58.40 0 0 0
12/09/2018
58.40
 0 58.40 58.40 58.40 0 0 0
11/09/2018
58.40
 60 56.59 58.40 56.59 0 0 0
10/09/2018
58.76
 20 58.84 58.84 58.76 0 0 0
07/09/2018
57.31
 60 58.11 58.11 57.31 0 20 0.0
06/09/2018
58.11
 170 57.31 58.11 57.31 50 0 0.0
05/09/2018
57.68
 20 58.69 58.69 57.68 0 0 0
04/09/2018
57.75
 40 58.04 58.04 57.75 0 0 0
31/08/2018
58.04
 1,180 58.04 61.30 58.04 0 0 0
30/08/2018
57.31
 70 57.97 57.97 57.31 0 0 0
29/08/2018
57.97
 950 57.97 58.76 57.97 500 0 0.0
28/08/2018
57.97
 110 58.04 58.04 57.97 0 0 0
27/08/2018
58.04
 420 58.04 58.33 56.01 50 0 0.0
24/08/2018
58.04
 0 58.04 58.04 58.04 0 0 0
23/08/2018
58.04
 14,290 56.95 63.48 56.88 14,170 14,170 0
22/08/2018
60.22
 960 60.58 60.58 57.68 100 160 0.0
21/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2018
60.94
 1,650 60.94 60.94 60.94 0 0 0
20/08/2018
62.39
 200 60.24 62.61 60.24 60,100 0 5.4
17/08/2018
62.75
 280 60.96 62.75 60.38 10 0 0.0
16/08/2018
63.11
 300 63.11 63.11 63.11 300 0 0.0
15/08/2018
63.11
 60 63.11 63.11 63.11 0 0 0
14/08/2018
63.11
 0 63.11 63.11 63.11 0 0 0
13/08/2018
63.11
 1,330 63.11 63.11 63.11 1,320 0 0.1
10/08/2018
63.83
 10 63.83 63.83 63.83 0 0 0
09/08/2018
63.11
 490 63.11 63.11 62.39 280 0 0.0
08/08/2018
62.39
 30 61.67 63.83 61.67 0 0 0
07/08/2018
64.40
 480 64.33 64.40 64.33 0 0 0
06/08/2018
64.40
 2,440 64.47 64.47 63.83 2,220 0 0.2
03/08/2018
64.40
 260 64.54 64.54 61.32 10 0 0.0
02/08/2018
65.83
 510 61.03 65.83 61.03 0 0 0
01/08/2018
64.54
 89,900 64.54 64.54 64.54 89,900 89,900 0
31/07/2018
65.26
 110 65.98 65.98 60.96 0 90 0.0
30/07/2018
63.47
 410 63.54 63.61 63.47 0 140 0.0
27/07/2018
63.04
 10 63.04 63.04 63.04 0 10 0.0
26/07/2018
60.53
 10 60.53 60.53 60.53 10 10 0
25/07/2018
60.96
 130 60.96 60.96 60.96 0 130 0.0
24/07/2018
63.83
 0 63.83 63.83 63.83 0 0 0
23/07/2018
63.83
 10 60.24 63.83 63.83 0 0 0
20/07/2018
60.24
 170 62.25 62.25 60.24 0 0 0
19/07/2018
62.25
 310 59.52 62.25 59.45 0 0 0
18/07/2018
59.45
 90 59.45 62.39 58.09 0 0 0
17/07/2018
59.45
 1,770 59.59 59.59 59.16 500 0 0.0
16/07/2018
59.45
 0 59.45 59.45 59.45 0 0 0
13/07/2018
59.45
 260 59.52 59.52 59.45 200 0 0.0
12/07/2018
59.45
 30 59.59 59.45 59.45 30 0 0.0
11/07/2018
59.59
 100 59.59 59.59 59.59 0 0 0
10/07/2018
61.24
 10 61.24 61.24 61.24 0 0 0
09/07/2018
59.52
 2,390 59.59 63.40 59.52 0 0 0
06/07/2018
63.83
 0 63.83 63.83 63.83 0 0 0
05/07/2018
63.83
 20 58.81 63.83 58.81 0 0 0
04/07/2018
62.75
 810 60.24 62.75 60.24 0 0 0
03/07/2018
62.39
 530 61.67 62.39 61.67 30,100 30,560 0.0
02/07/2018
64.90
 0 64.90 64.90 64.90 0 0 0
29/06/2018
64.90
 70 63.83 64.90 63.83 0 0 0
28/06/2018
64.54
 0 64.54 64.54 64.54 0 0 0
27/06/2018
64.54
 290 64.54 64.54 64.54 0 0 0
26/06/2018
64.54
 200 64.54 64.54 64.54 0 0 0
25/06/2018
64.54
 140 65.26 65.26 64.54 0 0 0
22/06/2018
66.69
 0 66.69 66.69 66.69 0 0 0
21/06/2018
66.69
 10 66.69 66.69 66.69 0 0 0
20/06/2018
66.69
 10 66.69 66.69 66.69 0 0 0
19/06/2018
66.69
 70 66.69 66.69 66.69 0 0 0
18/06/2018
67.41
 0 67.41 67.41 67.41 0 0 0
15/06/2018
67.41
 210 65.98 67.41 64.61 50 0 0.0
14/06/2018
66.62
 320 67.41 67.41 64.61 10 10 0
13/06/2018
67.41
 60 67.41 67.41 64.54 0 0 0
12/06/2018
68.13
 0 68.13 68.13 68.13 0 0 0
11/06/2018
68.13
 5,880 66.69 68.13 66.69 5,400 5,850 0.0
08/06/2018
68.13
 80 67.41 68.13 65.98 0 0 0
07/06/2018
68.13
 40 68.13 68.13 68.13 0 0 0
06/06/2018
68.13
 10 68.13 68.13 68.13 0 0 0

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