CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

63.90
-0.10
(-0.16%)
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
(2024-10-28) 		-0.50 -0.78% 8,500 411 0.0
63.90
67
63.90
2 tháng
(2024-09-26) 		-4 -5.88% 31,700 4,811 0.3
63.90
71
63.90
3 tháng
(2024-08-27) 		-3.50 -5.18% 85,800 21,111 1.4
63.90
71
63.90
6 tháng
(2024-05-29) 		1.42 2.27% 292,700 3,611 0.3
59.69
71
63.90
12 tháng
(2023-12-01) 		6.34 10.99% 731,200 -67,639 -3.7
53.04
71
63.90
24 tháng
(2022-12-06) 		25.42 65.89% 4,182,100 504,609 32.8
37.23
71
63.90
36 tháng
(2021-12-13) 		16.50 34.73% 8,866,100 539,658 36.2
37.23
71
63.90
60 tháng
(2019-12-23) 		7.17 12.61% 44,267,610 -2,380,392 -103.9
34.28
71
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2016
59.06
 122,190 56.03 59.43 55.27 0 0 0
01/07/2016
56.03
 138,300 55.65 57.54 55.27 0 0 0
30/06/2016
55.65
 108,540 55.65 57.16 54.51 0 0 0
29/06/2016
55.65
 126,910 53.38 56.41 53.38 0 0 0
28/06/2016
53.38
 154,770 49.97 53.38 49.97 110 0 0.0
27/06/2016
49.97
 166,270 50.73 50.73 47.32 7,630 31,400 -1.5
24/06/2016
50.73
 333,120 54.13 54.13 50.35 0 1,000 -0.1
23/06/2016
54.13
 86,560 51.86 55.27 51.48 400 0 0.0
22/06/2016
51.86
 78,420 49.21 52.24 49.21 2,010 0 0.1
21/06/2016
49.21
 113,130 46.18 49.21 46.18 1,600 3,850 -0.1
20/06/2016
46.18
 76,630 46.94 46.94 45.81 0 3,960 -0.2
17/06/2016
46.94
 182,710 45.81 48.83 45.81 0 4,000 -0.3
16/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
16/06/2016
45.81
 92,640 43.10 45.81 45.43 0 0 0
15/06/2016
43.10
 143,480 42.22 43.39 41.93 13,200 0 1.0
14/06/2016
42.22
 128,890 39.89 42.22 40.19 2,000 10 0.1
13/06/2016
39.89
 134,150 39.89 40.19 39.31 0 0 0
10/06/2016
39.89
 114,860 38.73 40.19 38.15 6,300 0 0.4
09/06/2016
38.73
 68,590 37.57 39.02 37.27 60 540 -0.0
08/06/2016
37.57
 42,740 37.27 37.86 36.98 0 0 0
07/06/2016
37.27
 31,690 37.27 37.27 36.69 1,300 5,250 -0.3
06/06/2016
37.27
 40,510 36.98 38.15 36.98 1,000 0 0.1
03/06/2016
36.98
 51,590 36.98 37.57 36.69 10 0 0.0
02/06/2016
36.98
 36,530 37.86 38.15 36.98 0 300 -0.0
01/06/2016
37.86
 37,210 37.57 38.15 36.69 0 1,500 -0.1
31/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2016
37.57
 16,370 37.86 38.44 36.98 1,000 0 0.1
30/05/2016
37.86
 16,440 37.86 38.42 37.29 0 0 0
27/05/2016
37.86
 23,840 37.29 37.86 36.16 0 0 0
26/05/2016
37.29
 65,340 37.86 38.14 36.73 20 0 0.0
25/05/2016
37.86
 21,360 38.99 38.99 37.86 0 230 -0.0
24/05/2016
38.99
 47,560 38.99 39.55 37.86 0 0 0
23/05/2016
38.99
 105,660 36.44 38.99 36.73 0 0 0
20/05/2016
36.44
 53,180 36.16 36.44 35.31 200 0 0.0
19/05/2016
36.16
 23,420 35.88 36.44 35.60 540 0 0.0
18/05/2016
35.88
 36,640 36.16 36.73 35.88 2,000 2,480 -0.0
17/05/2016
36.16
 50,800 37.01 37.29 35.60 0 2,520 -0.2
16/05/2016
37.01
 46,470 35.31 37.01 34.18 0 0 0
13/05/2016
35.31
 100,600 35.31 35.31 33.90 0 0 0
12/05/2016
35.31
 125,270 35.88 36.16 34.47 5,000 10,000 -0.3
11/05/2016
35.88
 92,270 36.16 36.16 35.03 0 0 0
10/05/2016
36.16
 29,460 36.73 37.01 36.16 2,450 0 0.2
09/05/2016
36.73
 131,220 38.14 38.42 36.44 0 0 0
06/05/2016
38.14
 35,120 38.99 39.27 38.14 0 0 0
05/05/2016
38.99
 40,200 38.99 39.27 38.42 0 0 0
04/05/2016
38.99
 84,320 39.55 39.55 38.14 0 390 -0.0
29/04/2016
39.55
 35,750 38.70 39.55 38.99 10 0 0.0
28/04/2016
38.70
 43,630 38.14 38.99 38.14 0 0 0
27/04/2016
38.14
 121,600 38.42 39.55 37.57 0 0 0
26/04/2016
38.42
 85,160 40.12 40.12 37.86 0 5,000 -0.3
25/04/2016
40.12
 75,110 41.53 42.09 40.12 500 0 0.0
22/04/2016
41.53
 89,780 40.96 42.09 40.68 1,500 1,120 0.0
21/04/2016
40.96
 70,920 40.68 41.53 40.68 0 500 -0.0
20/04/2016
40.68
 104,230 41.25 41.81 40.68 0 0 0
19/04/2016
41.25
 92,760 41.81 42.38 40.96 0 5,000 -0.4
15/04/2016
41.81
 107,080 42.09 43.51 41.81 0 1,500 -0.1
14/04/2016
42.09
 142,760 42.38 43.22 42.09 0 0 0
13/04/2016
42.38
 197,820 43.22 43.79 41.81 0 0 0
12/04/2016
43.22
 116,510 42.09 43.79 42.09 0 0 0
11/04/2016
42.09
 60,980 42.09 42.66 42.09 0 0 0
08/04/2016
42.09
 135,030 42.66 43.22 42.09 1,800 1,000 0.1
07/04/2016
42.66
 207,530 42.94 44.07 42.38 10,000 12,930 -0.2
06/04/2016
42.94
 71,440 42.09 43.51 42.09 7,000 1,500 0.4
05/04/2016
42.09
 101,920 40.12 42.09 39.83 0 850 -0.1
04/04/2016
40.12
 83,150 40.12 41.25 39.83 0 4,350 -0.3
01/04/2016
40.12
 74,760 39.55 40.68 38.99 0 0 0
31/03/2016
39.55
 183,320 40.96 41.81 39.27 0 530 -0.0
30/03/2016
40.96
 67,410 40.68 41.81 40.40 4,000 0 0.3
29/03/2016
40.68
 94,890 40.12 42.09 40.12 1,620 340 0.1
28/03/2016
40.12
 186,250 37.57 40.12 37.01 11,000 0 0.8
25/03/2016
37.57
 69,420 37.57 38.14 36.44 0 0 0
24/03/2016
37.57
 75,360 38.42 38.70 36.73 300 1,040 -0.1
23/03/2016
38.42
 127,710 36.44 38.70 36.16 100 840 -0.0
22/03/2016
36.44
 61,460 36.73 36.73 35.88 0 1,000 -0.1
21/03/2016
36.73
 154,620 38.14 38.42 36.16 0 1,370 -0.1
18/03/2016
38.14
 57,600 38.42 38.99 37.29 0 2,510 -0.2
17/03/2016
38.42
 100,080 37.01 38.99 36.44 0 10,100 -0.7
16/03/2016
37.01
 120,330 38.42 38.42 36.44 0 6,500 -0.4
15/03/2016
38.42
 125,530 38.99 39.27 37.57 0 440 -0.0
14/03/2016
38.99
 108,600 38.70 39.55 38.42 0 0 0
11/03/2016
38.70
 105,330 36.44 38.99 36.73 0 1,250 -0.1
10/03/2016
36.44
 83,260 35.03 36.44 34.47 0 2,800 -0.2
09/03/2016
35.03
 151,200 34.75 35.31 34.18 300 12,290 -0.7
08/03/2016
34.75
 174,760 33.05 35.03 32.49 0 1,450 -0.1
07/03/2016
33.05
 49,690 33.34 33.62 32.77 0 0 0
04/03/2016
33.34
 152,750 33.05 33.62 32.77 0 0 0
03/03/2016
33.05
 92,090 33.62 33.62 32.77 0 0 0
02/03/2016
33.62
 104,920 32.77 33.90 32.77 0 0 0
01/03/2016
32.77
 52,700 32.77 33.05 32.21 200 3,000 -0.2
29/02/2016
32.77
 100,540 31.64 33.34 32.21 1,380 1,390 0.0
26/02/2016
31.64
 107,250 29.95 31.64 29.66 200 850 -0.0
25/02/2016
29.95
 47,080 29.95 30.51 29.66 0 0 0
24/02/2016
29.95
 36,720 30.51 30.51 28.82 840 0 0.0
23/02/2016
30.51
 104,020 29.95 31.08 29.95 900 2,470 -0.1
22/02/2016
29.95
 131,220 28.25 29.95 27.97 0 0 0
19/02/2016
28.25
 63,870 29.10 29.10 28.25 1,780 2,280 -0.0
18/02/2016
29.10
 64,010 29.10 29.38 28.53 2,000 16,130 -0.7
17/02/2016
29.10
 58,790 29.38 30.23 29.10 0 300 -0.0
16/02/2016
29.38
 78,800 28.25 29.95 28.25 0 2,550 -0.1
15/02/2016
28.25
 68,320 27.12 28.25 27.12 1,000 7,450 -0.3
05/02/2016
27.12
 11,800 27.12 27.29 26.61 600 0 0.0
04/02/2016
27.12
 13,010 27.06 27.12 26.44 0 550 -0.0

Chính sách bảo mật | Điều khoản sử dụng |