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)
29/01/2018
73.51
 2,600 73.79 73.79 71.00 100 1,250 -0.1
26/01/2018
73.79
 1,940 73.87 73.87 72.43 10 0 0.0
25/01/2018
73.87
 6,060 76.23 76.73 71.00 0 0 0
22/01/2018
76.23
 1,460 76.73 78.89 76.02 160 30 0.0
19/01/2018
76.73
 1,540 76.52 80.25 76.52 1,000 150 0.1
18/01/2018
76.52
 1,540 76.88 76.88 74.01 0 0 0
17/01/2018
76.88
 670 78.17 78.17 76.88 0 0 0
16/01/2018
78.17
 5,920 79.24 79.24 76.73 0 1,140 -0.1
15/01/2018
79.24
 3,680 80.32 80.32 77.81 0 0 0
12/01/2018
80.32
 750 79.60 80.32 79.60 0 0 0
11/01/2018
79.60
 3,810 79.60 80.32 79.60 1,200 0 0.1
10/01/2018
79.60
 7,460 82.40 82.40 79.60 250 1,160 -0.1
09/01/2018
82.40
 240 80.32 82.40 79.32 0 0 0
08/01/2018
80.32
 1,270 80.68 80.75 80.32 0 0 0
05/01/2018
80.68
 1,770 80.75 81.04 79.96 0 0 0
04/01/2018
80.75
 2,650 81.61 82.47 79.82 0 200 0.0
03/01/2018
81.61
 4,930 82.18 82.47 81.61 100 0 0.0
02/01/2018
82.18
 1,660 82.90 83.91 82.11 0 0 0
29/12/2017
82.90
 2,110 83.55 83.55 81.97 400 800 0.0
28/12/2017
83.55
 2,980 84.62 85.34 82.54 0 500 -0.1
27/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2017
84.62
 650 84.26 85.34 82.11 140 0 0.0
26/12/2017
84.26
 2,390 84.26 84.26 83.20 0 1,010 -0.1
25/12/2017
84.26
 3,820 84.97 84.97 79.24 0 3,720 -0.4
22/12/2017
84.97
 2,460 83.56 84.97 84.26 0 50 0.0
21/12/2017
83.56
 2,000 83.06 85.33 83.20 0 590 -0.1
20/12/2017
83.06
 5,150 84.97 85.68 83.06 300 10 0.0
19/12/2017
84.97
 1,890 87.45 87.45 84.97 0 20 0.0
18/12/2017
87.45
 8,300 84.26 87.81 84.26 0 0 0
15/12/2017
84.26
 620 88.51 88.51 84.26 0 0 0
14/12/2017
88.51
 960 83.91 88.51 83.91 0 0 0
13/12/2017
83.91
 7,200 82.00 84.19 82.00 5,560 5,000 0.1
12/12/2017
82.00
 1,510 83.91 83.91 78.74 0 0 0
11/12/2017
83.91
 1,600 84.97 84.97 83.56 80 0 0.0
08/12/2017
84.97
 4,170 85.11 87.81 82.14 1,000 0 0.1
07/12/2017
85.11
 640 88.51 88.51 85.04 0 20 0.0
06/12/2017
88.51
 2,820 89.65 91.20 83.56 0 320 0.0
05/12/2017
89.65
 5,450 89.65 91.35 88.51 0 1,190 -0.2
04/12/2017
89.65
 5,950 88.94 91.98 89.29 0 0 0
01/12/2017
88.94
 2,890 90.64 93.47 88.94 300 0 0.0
30/11/2017
90.64
 6,650 86.67 91.70 86.60 0 1,820 -0.2
29/11/2017
86.67
 7,620 86.74 86.74 84.26 200 300 0.0
28/11/2017
86.74
 9,220 86.39 87.81 84.26 0 0 0
27/11/2017
86.39
 4,440 88.16 88.51 86.39 10 480 -0.1
24/11/2017
88.16
 1,140 87.52 88.51 87.45 0 0 0
23/11/2017
87.52
 5,010 88.80 88.94 87.52 0 0 0
22/11/2017
88.80
 19,260 86.39 89.08 86.39 0 1,450 -0.2
21/11/2017
86.39
 4,440 88.51 88.51 86.39 0 0 0
20/11/2017
88.51
 7,360 88.51 88.51 83.91 0 0 0
17/11/2017
88.51
 6,460 89.22 89.22 85.33 200 0 0.0
16/11/2017
89.22
 9,000 90.64 92.05 88.51 1,000 100 0.1
15/11/2017
90.64
 16,080 84.97 90.92 84.97 680 100 0.1
14/11/2017
84.97
 4,000 79.45 84.97 84.97 0 300 0.0
13/11/2017
79.45
 10,950 74.28 79.45 74.35 0 950 -0.1
10/11/2017
74.28
 430 75.63 75.63 70.88 0 150 0.0
09/11/2017
75.63
 120 74.35 75.63 71.52 0 0 0
08/11/2017
74.35
 80 75.06 75.06 71.52 0 0 0
07/11/2017
75.06
 0 75.06 75.06 75.06 0 0 0
06/11/2017
75.06
 5,890 75.06 75.06 75.06 5,100 0 0.5
03/11/2017
75.06
 12,120 74.35 75.06 70.81 11,840 2,670 1.0
02/11/2017
74.35
 1,220 74.35 74.35 74.35 1,210 0 0.1
01/11/2017
74.35
 2,260 73.64 74.35 73.64 800 0 0.1
31/10/2017
73.64
 6,350 74.35 76.48 73.64 5,370 0 0.6
30/10/2017
74.35
 1,760 77.18 77.47 74.35 0 0 0
27/10/2017
77.18
 4,020 77.18 77.18 74.35 2,450 2,500 0.0
26/10/2017
77.18
 620 74.49 77.18 74.35 90 0 0.0
25/10/2017
74.49
 240 78.53 78.53 74.07 0 0 0
24/10/2017
78.53
 3,210 79.24 79.24 74.00 800 0 0.1
23/10/2017
79.24
 50 79.66 79.66 75.06 0 0 0
20/10/2017
79.66
 3,760 80.02 80.02 78.60 3,710 0 0.4
19/10/2017
80.02
 4,180 78.60 80.02 78.46 2,290 0 0.3
18/10/2017
78.60
 1,880 75.55 79.31 75.55 10 0 0.0
17/10/2017
75.55
 5,430 77.82 78.25 75.55 0 0 0
16/10/2017
77.82
 570 75.63 77.89 73.93 0 0 0
13/10/2017
75.63
 4,300 74.35 75.63 72.44 3,980 0 0.4
12/10/2017
74.35
 8,590 74.92 74.92 72.23 7,300 0 0.8
11/10/2017
74.92
 90 73.64 74.92 73.64 0 0 0
10/10/2017
73.64
 2,670 76.12 77.89 73.64 0 0 0
09/10/2017
76.12
 0 76.12 76.12 76.12 0 0 0
06/10/2017
76.12
 0 76.12 76.12 76.12 0 0 0
05/10/2017
76.12
 0 76.12 76.12 76.12 0 0 0
04/10/2017
76.12
 110 76.05 76.12 75.41 0 0 0
03/10/2017
76.05
 1,620 76.19 76.19 75.06 1,040 0 0.1
02/10/2017
76.19
 0 76.19 76.19 76.19 0 0 0
29/09/2017
76.19
 1,060 75.77 76.19 74.35 840 0 0.1
28/09/2017
75.77
 1,600 75.84 75.84 75.70 1,260 0 0.1
27/09/2017
75.84
 1,420 76.40 76.40 75.77 290 0 0.0
26/09/2017
76.40
 1,730 75.77 76.40 75.06 1,700 0 0.2
25/09/2017
75.77
 3,940 75.77 75.77 75.41 3,790 0 0.4
22/09/2017
75.77
 2,740 76.48 76.48 75.13 1,160 470 0.1
21/09/2017
76.48
 1,700 76.48 76.48 75.06 0 160 0.0
20/09/2017
76.48
 3,650 76.76 77.11 75.77 3,390 530 0.3
19/09/2017
76.76
 140 75.77 76.76 75.77 0 0 0
18/09/2017
75.77
 16,500 76.40 76.48 74.14 15,800 15,400 0.0
15/09/2017
76.40
 7,450 76.26 76.48 75.77 4,940 1,670 0.3
14/09/2017
76.26
 860 75.84 76.48 75.77 200 0 0.0
13/09/2017
75.84
 1,810 76.48 76.62 74.00 1,190 70 0.1
12/09/2017
76.48
 3,270 75.77 76.83 75.84 2,080 840 0.1
11/09/2017
75.77
 7,680 77.18 77.18 72.58 5,380 570 0.5
08/09/2017
77.18
 740 76.40 77.18 75.77 0 10 0.0
07/09/2017
76.40
 13,810 76.48 76.48 75.77 12,530 300 1.3

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