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)
16/11/2018
55.86
 310 55.86 55.86 55.86 310 300 0.0
15/11/2018
55.86
 5,000 55.86 55.86 55.86 5,000 0 0.4
14/11/2018
55.86
 440 55.86 55.86 55.86 0 0 0
13/11/2018
55.86
 0 55.86 55.86 55.86 0 0 0
12/11/2018
55.86
 10 56.59 56.59 55.86 0 0 0
09/11/2018
56.59
 270 55.50 56.59 52.53 110 10 0.0
08/11/2018
55.50
 40 55.50 57.24 55.50 0 0 0
07/11/2018
55.50
 10 57.68 57.68 55.50 10 0 0.0
06/11/2018
57.68
 1,110 55.14 58.04 55.14 1,000 0 0.1
05/11/2018
55.14
 200 57.89 57.89 53.90 50 0 0.0
02/11/2018
57.89
 0 57.89 57.89 57.89 0 0 0
01/11/2018
57.89
 10 56.59 57.89 57.89 0 0 0
31/10/2018
56.59
 210 55.14 56.59 51.58 40 0 0.0
30/10/2018
55.14
 20 55.14 55.14 55.14 36,000 36,000 0
29/10/2018
55.14
 10 55.50 55.50 55.14 10 0 0.0
26/10/2018
55.50
 100 55.64 55.64 55.50 0 0 0
25/10/2018
55.64
 20 55.86 55.86 53.69 0 0 0
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 58.69 58.69 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 56.66 56.66 54.56 0 0 0
15/10/2018
56.66
 40 56.59 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 58.04 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 61.30 61.30 58.04 0 0 0
05/10/2018
61.30
 200 60.94 61.96 58.26 0 0 0
04/10/2018
60.94
 150 60.58 60.94 60.72 0 0 0
03/10/2018
60.58
 220 58.04 60.58 59.85 0 0 0
02/10/2018
58.04
 640 57.89 58.04 58.04 40 0 0.0
01/10/2018
57.89
 110 60.65 60.65 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 60.58 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 54.99 56.59 55.43 0 0 0
21/09/2018
54.99
 1,140 54.99 55.50 54.99 540 0 0.0
20/09/2018
54.99
 860 55.72 55.86 54.77 0 0 0
19/09/2018
55.72
 1,690 57.31 57.31 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 54.34 57.46 57.17 0 10 0.0
14/09/2018
54.34
 2,070 58.40 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 58.76 58.76 56.59 0 0 0
10/09/2018
58.76
 20 57.31 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 57.68 58.11 57.31 50 0 0.0
05/09/2018
57.68
 20 57.75 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 57.31 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 60.22 63.48 56.88 14,170 14,170 0
22/08/2018
60.22
 960 60.94 60.94 57.68 100 160 0.0
21/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2018
60.94
 1,650 62.39 62.39 60.94 0 0 0
20/08/2018
62.39
 200 62.75 62.75 60.24 60,100 0 5.4
17/08/2018
62.75
 280 63.11 63.11 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 63.83 63.83 63.11 1,320 0 0.1
10/08/2018
63.83
 10 63.11 63.83 63.83 0 0 0
09/08/2018
63.11
 490 62.39 63.11 62.39 280 0 0.0
08/08/2018
62.39
 30 64.40 64.40 61.67 0 0 0
07/08/2018
64.40
 480 64.40 64.40 64.33 0 0 0
06/08/2018
64.40
 2,440 64.40 64.47 63.83 2,220 0 0.2
03/08/2018
64.40
 260 65.83 65.83 61.32 10 0 0.0
02/08/2018
65.83
 510 64.54 65.83 61.03 0 0 0
01/08/2018
64.54
 89,900 65.26 65.26 64.54 89,900 89,900 0
31/07/2018
65.26
 110 63.47 65.98 60.96 0 90 0.0
30/07/2018
63.47
 410 63.04 63.61 63.47 0 140 0.0
27/07/2018
63.04
 10 60.53 63.04 63.04 0 10 0.0
26/07/2018
60.53
 10 60.96 60.96 60.53 10 10 0
25/07/2018
60.96
 130 63.83 63.83 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 59.45 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 59.45 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 59.45 59.52 59.45 200 0 0.0
12/07/2018
59.45
 30 59.59 59.59 59.45 30 0 0.0
11/07/2018
59.59
 100 61.24 61.24 59.59 0 0 0
10/07/2018
61.24
 10 59.52 61.24 61.24 0 0 0
09/07/2018
59.52
 2,390 63.83 63.83 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 62.75 63.83 58.81 0 0 0
04/07/2018
62.75
 810 62.39 62.75 60.24 0 0 0
03/07/2018
62.39
 530 64.90 64.90 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 64.54 64.90 63.83 0 0 0

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