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)
06/09/2017
76.48
 45,550 76.97 76.97 71.59 29,180 35,800 -0.6
05/09/2017
76.97
 5,590 82.71 82.71 76.97 0 3,600 -0.4
01/09/2017
82.71
 30 82.78 82.78 82.71 0 0 0
31/08/2017
82.78
 5,800 82.78 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 82.14 82.78 82.14 1,110 0 0.1
28/08/2017
82.14
 20,190 81.36 82.49 81.36 15,240 110 1.8
25/08/2017
81.36
 8,760 82.00 82.00 78.60 1,090 0 0.1
24/08/2017
82.00
 80 82.00 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 82.14 82.49 78.60 0 0 0
21/08/2017
82.14
 1,110 82.42 82.42 79.10 0 0 0
18/08/2017
82.42
 4,320 82.42 82.85 82.14 20 0 0.0
17/08/2017
82.42
 9,440 82.14 82.85 81.43 1,880 250 0.2
16/08/2017
82.14
 5,130 84.97 85.68 82.14 90 1,260 -0.1
15/08/2017
84.97
 1,140 85.33 85.61 84.26 400 0 0.0
14/08/2017
85.33
 210 84.97 85.61 84.90 0 0 0
11/08/2017
84.97
 600 87.38 87.38 83.91 0 0 0
10/08/2017
87.38
 10 86.39 87.38 87.38 0 0 0
09/08/2017
86.39
 430 86.74 86.96 85.33 0 0 0
08/08/2017
86.74
 9,030 85.68 87.10 85.33 8,410 390 1.0
07/08/2017
85.68
 19,990 85.33 86.39 85.19 14,120 250 1.7
04/08/2017
85.33
 4,290 84.97 85.33 84.26 2,600 0 0.3
03/08/2017
84.97
 5,150 85.33 85.33 83.41 0 60 0.0
02/08/2017
85.33
 5,660 87.38 87.52 84.97 2,130 250 0.2
01/08/2017
87.38
 3,880 86.39 87.81 85.68 0 0 0
31/07/2017
86.39
 8,430 85.68 86.39 84.97 6,970 800 0.7
28/07/2017
85.68
 6,860 85.54 87.81 84.97 1,590 0 0.2
27/07/2017
85.54
 25,550 86.32 86.32 83.56 18,610 0 2.2
26/07/2017
86.32
 180 84.19 86.32 81.43 80 0 0.0
25/07/2017
84.19
 3,370 80.37 84.97 77.89 110 950 -0.1
24/07/2017
80.37
 87,650 86.39 86.39 80.37 25,700 11,220 1.7
21/07/2017
86.39
 7,430 91.70 92.05 86.39 0 0 0
20/07/2017
91.70
 3,600 93.47 93.47 91.70 0 3,490 -0.5
19/07/2017
93.47
 2,560 94.89 94.96 92.05 300 0 0.0
18/07/2017
94.89
 4,160 94.82 94.89 90.99 0 0 0
17/07/2017
94.82
 2,380 97.01 97.01 90.64 300 80 0.0
14/07/2017
97.01
 2,600 96.30 97.72 95.45 0 0 0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2017
96.30
 120 96.30 97.01 96.30 0 0 0
12/07/2017
96.30
 7,600 94.91 97.70 93.58 10 1,000 -0.1
11/07/2017
94.91
 43,350 90.72 94.91 90.72 31,160 1,200 3.9
10/07/2017
90.72
 21,230 91.28 91.28 89.32 18,770 0 2.4
07/07/2017
91.28
 4,800 91.28 91.70 90.72 0 0 0
06/07/2017
91.28
 8,300 90.02 92.05 90.72 0 0 0
05/07/2017
90.02
 4,100 89.32 91.42 89.18 500 0 0.1
04/07/2017
89.32
 4,730 92.12 92.12 89.32 400 1,000 -0.1
03/07/2017
92.12
 8,090 90.72 92.74 89.32 740 0 0.1
30/06/2017
90.72
 14,270 90.86 91.14 90.72 7,000 200 0.9
29/06/2017
90.86
 23,020 90.72 91.00 89.32 11,000 0 1.4
28/06/2017
90.72
 4,690 91.07 91.07 88.97 0 100 0.0
27/06/2017
91.07
 11,730 90.79 91.21 90.02 7,500 0 1.0
26/06/2017
90.79
 45,490 90.72 91.07 88.63 42,410 0 5.5
23/06/2017
90.72
 15,190 92.05 92.05 87.23 1,860 0 0.2
22/06/2017
92.05
 7,940 92.05 94.84 92.05 1,020 0 0.1
21/06/2017
92.05
 44,140 89.18 92.39 88.97 20,210 2,610 2.3
20/06/2017
89.18
 41,080 85.83 89.18 85.49 17,400 0 2.2
19/06/2017
85.83
 51,820 85.83 86.53 85.49 31,150 120 3.8
16/06/2017
85.83
 26,150 83.39 86.53 83.74 10,200 4,310 0.7
15/06/2017
83.39
 48,650 80.25 83.39 80.25 12,150 0 1.4
14/06/2017
80.25
 8,780 80.46 80.46 78.86 2,500 0 0.3
13/06/2017
80.46
 30,110 79.90 80.60 76.76 19,950 600 2.2
12/06/2017
79.90
 21,390 79.90 81.30 79.21 3,000 0 0.3
09/06/2017
79.90
 17,590 77.74 79.90 78.16 250 0 0.0
08/06/2017
77.74
 19,490 76.90 78.86 76.76 520 3,200 -0.3
07/06/2017
76.90
 20,630 77.46 78.93 76.76 15,180 4,800 1.1
06/06/2017
77.46
 5,160 77.46 78.72 77.46 4,120 0 0.5
05/06/2017
77.46
 3,060 78.16 78.16 76.76 0 0 0
02/06/2017
78.16
 4,490 79.55 79.55 76.06 10 1,010 -0.1
01/06/2017
79.55
 2,410 77.46 80.11 76.76 10 0 0.0
31/05/2017
77.46
 7,340 76.76 77.46 76.06 1,700 820 0.1
30/05/2017
76.76
 42,970 75.37 77.46 76.41 33,530 20,000 1.5
29/05/2017
75.37
 16,530 80.95 80.95 75.37 0 130 0.0
26/05/2017
80.95
 22,860 80.95 80.95 80.25 190,070 173,650 1.9
25/05/2017
80.95
 71,400 78.58 81.65 78.79 177,850 130,450 5.4
24/05/2017
78.58
 12,640 75.37 78.79 75.37 3,310 1,010 0.3
23/05/2017
75.37
 47,950 72.58 76.76 72.58 12,590 1,500 1.2
22/05/2017
72.58
 42,860 72.58 73.97 72.23 27,670 2,000 2.7
19/05/2017
72.58
 37,780 72.58 72.92 69.78 23,960 0 2.5
18/05/2017
72.58
 27,780 73.27 73.34 71.18 25,400 0 2.6
17/05/2017
73.27
 70,660 69.57 73.27 69.57 36,000 0 3.7
16/05/2017
69.57
 75,440 66.16 69.78 65.60 24,300 60 2.4
15/05/2017
66.16
 19,490 64.20 66.29 63.15 13,590 0 1.3
12/05/2017
64.20
 2,860 66.29 66.92 62.88 0 0 0
11/05/2017
66.29
 4,920 66.99 66.99 66.29 0 20 0.0
10/05/2017
66.99
 6,910 68.04 68.39 66.64 0 0 0
09/05/2017
68.04
 42,200 63.64 68.04 63.15 16,560 700 1.5
08/05/2017
63.64
 25,520 63.64 63.71 63.15 23,190 3,050 1.8
05/05/2017
63.64
 3,530 64.83 64.83 63.64 0 0 0
04/05/2017
64.83
 28,950 63.50 64.90 63.15 14,780 2,130 1.2
03/05/2017
63.50
 6,130 63.57 63.57 63.15 2,380 1,610 0.1
28/04/2017
63.57
 8,820 64.69 64.83 63.57 350 1,010 -0.1
27/04/2017
64.69
 19,250 63.99 65.25 64.20 2,900 1,900 0.1
26/04/2017
63.99
 34,310 60.85 63.99 60.85 20,500 3,250 1.6
25/04/2017
60.85
 4,700 61.41 61.76 60.78 0 440 0.0
24/04/2017
61.41
 6,200 62.46 62.81 61.41 0 610 -0.1
21/04/2017
62.46
 10,840 62.11 62.46 61.41 2,060 0 0.2
20/04/2017
62.11
 7,020 63.29 63.29 62.11 5,000 0 0.4
19/04/2017
63.29
 6,230 62.46 63.50 61.41 600 0 0.1
18/04/2017
62.46
 7,190 61.48 62.74 61.41 0 10 0.0
17/04/2017
61.48
 7,370 63.43 64.13 61.41 0 0 0

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