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)
03/01/2018
81.61
 4,930 82.11 82.47 81.61 100 0 0.0
02/01/2018
82.18
 1,660 83.91 83.91 82.11 0 0 0
29/12/2017
82.90
 2,110 81.97 83.55 81.97 400 800 0.0
28/12/2017
83.55
 2,980 85.34 85.34 82.54 0 500 -0.1
27/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2017
84.62
 650 85.27 85.34 82.11 140 0 0.0
26/12/2017
84.26
 2,390 83.56 84.26 83.20 0 1,010 -0.1
25/12/2017
84.26
 3,820 79.24 84.26 79.24 0 3,720 -0.4
22/12/2017
84.97
 2,460 84.97 84.97 84.26 0 50 0.0
21/12/2017
83.56
 2,000 85.33 85.33 83.20 0 590 -0.1
20/12/2017
83.06
 5,150 84.90 85.68 83.06 300 10 0.0
19/12/2017
84.97
 1,890 87.10 87.10 84.97 0 20 0.0
18/12/2017
87.45
 8,300 84.41 87.81 84.26 0 0 0
15/12/2017
84.26
 620 84.97 84.97 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 78.81 82.00 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 84.97 91.20 83.56 0 320 0.0
05/12/2017
89.65
 5,450 91.35 91.35 88.51 0 1,190 -0.2
04/12/2017
89.65
 5,950 91.35 91.98 89.29 0 0 0
01/12/2017
88.94
 2,890 93.40 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 84.34 86.67 84.26 200 300 0.0
28/11/2017
86.74
 9,220 87.81 87.81 84.26 0 0 0
27/11/2017
86.39
 4,440 88.51 88.51 86.39 10 480 -0.1
24/11/2017
88.16
 1,140 88.16 88.51 87.45 0 0 0
23/11/2017
87.52
 5,010 88.87 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 83.91 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 92.05 92.05 88.51 1,000 100 0.1
15/11/2017
90.64
 16,080 90.64 90.92 84.97 680 100 0.1
14/11/2017
84.97
 4,000 84.97 84.97 84.97 0 300 0.0
13/11/2017
79.45
 10,950 74.35 79.45 74.35 0 950 -0.1
10/11/2017
74.28
 430 74.28 74.28 70.88 0 150 0.0
09/11/2017
75.63
 120 71.52 75.63 71.52 0 0 0
08/11/2017
74.35
 80 71.52 74.35 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 70.81 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 74.00 76.48 73.64 5,370 0 0.6
30/10/2017
74.35
 1,760 74.71 77.47 74.35 0 0 0
27/10/2017
77.18
 4,020 75.06 77.18 74.35 2,450 2,500 0.0
26/10/2017
77.18
 620 74.35 77.18 74.35 90 0 0.0
25/10/2017
74.49
 240 74.07 78.39 74.07 0 0 0
24/10/2017
78.53
 3,210 78.60 78.60 74.00 800 0 0.1
23/10/2017
79.24
 50 79.24 79.24 75.06 0 0 0
20/10/2017
79.66
 3,760 78.60 80.02 78.60 3,710 0 0.4
19/10/2017
80.02
 4,180 79.31 80.02 78.46 2,290 0 0.3
18/10/2017
78.60
 1,880 75.77 79.31 75.55 10 0 0.0
17/10/2017
75.55
 5,430 77.11 78.25 75.55 0 0 0
16/10/2017
77.82
 570 73.93 77.89 73.93 0 0 0
13/10/2017
75.63
 4,300 72.44 75.63 72.44 3,980 0 0.4
12/10/2017
74.35
 8,590 72.30 74.71 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 77.89 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 75.41 76.12 75.41 0 0 0
03/10/2017
76.05
 1,620 75.77 76.05 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 74.35 76.19 74.35 840 0 0.1
28/09/2017
75.77
 1,600 75.77 75.77 75.70 1,260 0 0.1
27/09/2017
75.84
 1,420 76.33 76.33 75.77 290 0 0.0
26/09/2017
76.40
 1,730 75.06 76.40 75.06 1,700 0 0.2
25/09/2017
75.77
 3,940 75.41 75.77 75.41 3,790 0 0.4
22/09/2017
75.77
 2,740 75.13 76.48 75.13 1,160 470 0.1
21/09/2017
76.48
 1,700 76.40 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 74.14 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 76.48 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 76.48 76.83 75.84 2,080 840 0.1
11/09/2017
75.77
 7,680 75.06 76.48 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
06/09/2017
76.48
 45,550 71.59 76.48 71.59 29,180 35,800 -0.6
05/09/2017
76.97
 5,590 80.09 80.09 76.97 0 3,600 -0.4
01/09/2017
82.71
 30 82.71 82.71 82.71 0 0 0
31/08/2017
82.78
 5,800 82.71 82.85 82.14 3,730 0 0.4
30/08/2017
82.78
 7,530 82.71 82.78 82.14 5,190 0 0.6
29/08/2017
82.71
 1,490 82.49 82.78 82.14 1,110 0 0.1
28/08/2017
82.14
 20,190 81.43 82.49 81.36 15,240 110 1.8
25/08/2017
81.36
 8,760 81.43 81.93 78.60 1,090 0 0.1
24/08/2017
82.00
 80 81.93 82.00 81.93 0 0 0
23/08/2017
82.00
 20,840 82.00 82.07 79.38 10,410 0 1.2
22/08/2017
82.00
 1,800 82.49 82.49 78.60 0 0 0
21/08/2017
82.14
 1,110 79.10 82.14 79.10 0 0 0
18/08/2017
82.42
 4,320 82.85 82.85 82.14 20 0 0.0
17/08/2017
82.42
 9,440 82.07 82.85 81.43 1,880 250 0.2
16/08/2017
82.14
 5,130 84.26 85.68 82.14 90 1,260 -0.1
15/08/2017
84.97
 1,140 84.97 85.61 84.26 400 0 0.0

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