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)
14/04/2017
63.43
 10,430 63.85 63.85 60.15 0 3,500 -0.3
13/04/2017
63.85
 7,290 63.50 64.20 61.55 1,600 1,700 0.0
12/04/2017
63.50
 8,670 64.55 64.90 62.11 0 0 0
11/04/2017
64.55
 54,200 60.71 64.55 61.41 35,230 3,240 2.9
10/04/2017
60.71
 11,620 61.41 61.41 60.08 100 2,550 -0.2
07/04/2017
61.41
 11,540 62.81 62.81 61.41 2,000 650 0.1
05/04/2017
62.81
 23,620 63.08 63.22 62.81 15,510 1,000 1.3
04/04/2017
63.08
 16,150 63.02 64.55 62.88 0 0 0
03/04/2017
63.02
 19,360 63.99 63.99 62.11 7,480 0 0.7
31/03/2017
63.99
 41,180 66.50 66.50 62.11 20,140 300 1.8
30/03/2017
66.50
 93,490 66.29 66.85 66.29 232,790 0 22.4
29/03/2017
66.29
 125,670 66.64 66.85 64.27 101,130 0 9.6
28/03/2017
66.64
 216,920 66.64 68.39 66.29 165,180 3,450 15.5
27/03/2017
66.64
 152,960 62.95 66.64 62.46 102,760 1,750 9.5
24/03/2017
62.95
 97,150 61.20 64.20 61.06 78,600 270 7.1
23/03/2017
61.20
 205,900 57.22 61.20 56.53 165,390 0 14.3
22/03/2017
57.22
 18,230 60.08 60.92 57.22 10,280 0 0.9
21/03/2017
60.08
 105,320 59.32 60.15 59.32 63,690 1,000 5.3
20/03/2017
59.32
 72,590 58.27 59.94 58.27 48,590 0 4.1
17/03/2017
58.27
 60,840 59.81 60.01 57.92 18,600 0 1.6
16/03/2017
59.81
 119,400 57.92 59.87 57.57 42,440 0 3.6
15/03/2017
57.92
 59,140 58.06 58.27 57.22 48,570 0 4.0
14/03/2017
58.06
 114,200 56.53 58.27 56.53 49,020 0 4.1
13/03/2017
56.53
 35,630 55.48 56.53 54.43 18,830 0 1.5
10/03/2017
55.48
 35,540 56.53 56.53 55.48 25,500 0 2.0
09/03/2017
56.53
 73,770 56.80 57.22 55.13 45,900 500 3.7
08/03/2017
56.80
 77,100 54.01 57.22 53.66 41,350 0 3.3
07/03/2017
54.01
 24,200 52.76 54.29 53.38 5,110 0 0.4
06/03/2017
52.76
 36,080 51.29 53.38 52.27 9,770 0 0.7
03/03/2017
51.29
 38,590 51.36 51.36 49.97 100 4,330 -0.3
02/03/2017
51.36
 15,020 51.64 52.06 50.94 10 0 0.0
01/03/2017
51.64
 24,680 51.64 52.34 50.94 0 0 0
28/02/2017
51.64
 47,570 52.34 53.25 51.64 20 300 0.0
27/02/2017
52.34
 49,810 54.78 54.78 52.34 80 1,800 -0.1
24/02/2017
54.78
 36,260 56.18 56.53 54.78 200 0 0.0
23/02/2017
56.18
 83,220 56.53 57.22 55.55 40,030 0 3.2
22/02/2017
56.53
 108,820 55.83 57.50 55.83 11,320 1,200 0.8
21/02/2017
55.83
 85,330 57.01 57.29 55.69 35,230 17,800 1.4
20/02/2017
57.01
 36,210 57.92 58.97 55.48 650 310 0.0
17/02/2017
57.92
 152,140 54.99 58.62 54.85 66,490 50 5.4
16/02/2017
54.99
 109,260 54.99 55.48 54.78 55,320 400 4.3
15/02/2017
54.99
 103,390 54.85 55.27 54.78 57,040 720 4.4
14/02/2017
54.85
 123,880 54.64 55.83 54.43 36,660 0 2.9
13/02/2017
54.64
 160,370 51.08 54.64 51.08 28,330 0 2.2
10/02/2017
51.08
 32,140 51.50 51.50 50.94 10 20 0.0
09/02/2017
51.50
 76,260 50.24 51.99 50.24 15,800 130 1.2
08/02/2017
50.24
 72,320 47.31 50.24 47.31 30 1,590 -0.1
07/02/2017
47.31
 38,000 47.45 47.80 46.76 210 6,740 -0.4
06/02/2017
47.45
 33,600 48.15 48.50 46.76 600 0 0.0
03/02/2017
48.15
 9,740 47.52 48.22 47.52 0 0 0
02/02/2017
47.52
 13,630 48.29 48.50 47.45 0 4,000 -0.3
25/01/2017
48.29
 14,820 47.10 48.43 47.10 300 0 0.0
24/01/2017
47.10
 14,530 47.87 47.94 47.10 5,000 0 0.3
23/01/2017
47.87
 13,500 47.94 48.36 47.38 6,140 0 0.4
20/01/2017
47.94
 19,030 47.03 48.08 46.76 3,010 0 0.2
19/01/2017
47.03
 16,030 46.48 47.31 46.27 5,600 0 0.4
18/01/2017
46.48
 30,830 47.17 47.80 46.48 3,980 1,540 0.2
17/01/2017
47.17
 31,960 48.71 48.85 46.06 0 0 0
16/01/2017
48.71
 20,820 48.85 48.85 48.15 0 300 0.0
13/01/2017
48.85
 19,530 48.99 49.20 48.85 0 0 0
12/01/2017
48.99
 27,900 49.27 49.55 48.85 0 0 0
11/01/2017
49.27
 33,800 48.85 49.76 48.92 0 0 0
10/01/2017
48.85
 54,350 49.55 50.94 48.85 1,270 0 0.1
09/01/2017
49.55
 6,080 49.90 50.24 49.41 0 0 0
06/01/2017
49.90
 24,370 50.17 50.17 48.85 1,730 4,500 -0.2
05/01/2017
50.17
 40,980 48.71 50.17 48.85 300 0 0.0
04/01/2017
48.71
 47,490 47.03 49.48 46.06 100 0 0.0
03/01/2017
47.03
 16,050 47.10 47.10 45.36 110 0 0.0
30/12/2016
47.10
 12,370 47.38 47.45 46.06 0 0 0
29/12/2016
47.38
 21,780 46.55 47.38 45.71 10 0 0.0
28/12/2016
46.55
 15,910 47.24 47.38 46.06 0 0 0
27/12/2016
47.24
 6,870 47.24 47.31 46.41 300 0 0.0
26/12/2016
47.24
 21,250 46.83 47.45 46.20 1,500 700 0.1
23/12/2016
46.83
 15,280 47.45 47.80 46.41 0 5,360 -0.4
22/12/2016
47.45
 19,300 48.64 48.64 47.45 0 860 -0.1
21/12/2016
48.64
 15,810 48.78 48.85 48.15 0 60 0.0
20/12/2016
48.78
 16,440 48.78 48.92 47.45 0 0 0
19/12/2016
48.78
 19,640 47.24 48.78 47.45 1,430 0 0.1
16/12/2016
47.24
 6,650 48.15 48.22 47.24 0 0 0
15/12/2016
48.15
 6,660 48.15 48.50 47.45 0 1,000 -0.1
14/12/2016
48.15
 20,680 47.45 48.15 46.48 10 0 0.0
13/12/2016
47.45
 36,620 48.85 49.20 47.45 950 500 0.0
12/12/2016
48.85
 38,170 50.59 50.59 48.85 9,160 10 0.6
09/12/2016
50.59
 11,660 51.22 51.43 50.59 1,100 0 0.1
08/12/2016
51.22
 23,860 51.43 51.43 48.50 1,960 760 0.1
07/12/2016
51.43
 29,420 52.20 52.20 50.59 0 1,690 -0.1
06/12/2016
52.20
 26,680 52.20 52.20 50.73 360 0 0.0
05/12/2016
52.20
 5,790 52.34 52.48 50.94 0 0 0
02/12/2016
52.34
 45,120 51.71 52.83 50.94 20 30 0.0
01/12/2016
51.71
 35,200 52.20 53.04 51.71 0 0 0
30/11/2016
52.20
 14,610 52.34 52.34 51.36 0 0 0
29/11/2016
52.34
 42,390 53.52 53.73 52.13 0 0 0
28/11/2016
53.52
 18,000 54.78 54.78 53.52 0 4,000 -0.3
25/11/2016
54.78
 23,020 55.55 55.55 54.43 1,230 5,000 -0.3
24/11/2016
55.55
 63,910 53.73 55.83 53.59 5,080 0 0.4
23/11/2016
53.73
 26,080 54.15 54.22 53.45 11,170 1,660 0.7
22/11/2016
54.15
 23,490 53.87 54.29 53.45 1,000 680 0.0
21/11/2016
53.87
 10,550 53.73 53.94 53.38 8,400 0 0.6
18/11/2016
53.73
 18,660 54.43 54.78 53.52 9,220 0 0.7
17/11/2016
54.43
 38,740 54.08 54.92 53.94 0 0 0

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