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)
22/03/2017
57.22
 18,230 60.92 60.92 57.22 10,280 0 0.9
21/03/2017
60.08
 105,320 59.39 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 60.01 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 58.27 58.27 57.22 48,570 0 4.0
14/03/2017
58.06
 114,200 56.59 58.27 56.53 49,020 0 4.1
13/03/2017
56.53
 35,630 55.76 56.53 54.43 18,830 0 1.5
10/03/2017
55.48
 35,540 55.48 55.97 55.48 25,500 0 2.0
09/03/2017
56.53
 73,770 56.53 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 53.73 54.29 53.38 5,110 0 0.4
06/03/2017
52.76
 36,080 52.34 53.38 52.27 9,770 0 0.7
03/03/2017
51.29
 38,590 51.01 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 51.01 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 52.34 54.78 52.34 80 1,800 -0.1
24/02/2017
54.78
 36,260 56.53 56.53 54.78 200 0 0.0
23/02/2017
56.18
 83,220 57.22 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 56.59 57.29 55.69 35,230 17,800 1.4
20/02/2017
57.01
 36,210 58.62 58.97 55.48 650 310 0.0
17/02/2017
57.92
 152,140 54.85 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 55.13 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 51.43 51.50 50.94 10 20 0.0
09/02/2017
51.50
 76,260 51.50 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 46.76 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 47.94 47.94 47.10 5,000 0 0.3
23/01/2017
47.87
 13,500 48.15 48.36 47.38 6,140 0 0.4
20/01/2017
47.94
 19,030 47.10 48.08 46.76 3,010 0 0.2
19/01/2017
47.03
 16,030 46.27 47.31 46.27 5,600 0 0.4
18/01/2017
46.48
 30,830 47.03 47.80 46.48 3,980 1,540 0.2
17/01/2017
47.17
 31,960 48.85 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 49.20 49.55 48.85 0 0 0
11/01/2017
49.27
 33,800 49.76 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 50.24 50.24 49.41 0 0 0
06/01/2017
49.90
 24,370 49.62 50.17 48.85 1,730 4,500 -0.2
05/01/2017
50.17
 40,980 48.85 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 45.71 47.38 45.71 10 0 0.0
28/12/2016
46.55
 15,910 47.38 47.38 46.06 0 0 0
27/12/2016
47.24
 6,870 47.31 47.31 46.41 300 0 0.0
26/12/2016
47.24
 21,250 46.20 47.45 46.20 1,500 700 0.1
23/12/2016
46.83
 15,280 46.41 47.80 46.41 0 5,360 -0.4
22/12/2016
47.45
 19,300 48.50 48.50 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 48.92 48.92 47.45 0 0 0
19/12/2016
48.78
 19,640 47.45 48.78 47.45 1,430 0 0.1
16/12/2016
47.24
 6,650 48.22 48.22 47.24 0 0 0
15/12/2016
48.15
 6,660 48.22 48.50 47.45 0 1,000 -0.1
14/12/2016
48.15
 20,680 46.48 48.15 46.48 10 0 0.0
13/12/2016
47.45
 36,620 49.13 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 51.43 51.43 50.59 1,100 0 0.1
08/12/2016
51.22
 23,860 48.50 51.43 48.50 1,960 760 0.1
07/12/2016
51.43
 29,420 50.94 51.43 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 52.48 52.48 50.94 0 0 0
02/12/2016
52.34
 45,120 52.83 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 54.43 54.43 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 54.22 54.22 53.45 11,170 1,660 0.7
22/11/2016
54.15
 23,490 53.73 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 54.78 54.78 53.52 9,220 0 0.7
17/11/2016
54.43
 38,740 54.43 54.92 53.94 0 0 0
16/11/2016
54.08
 25,880 53.73 54.43 53.73 5,000 0 0.4
15/11/2016
53.87
 53,610 52.90 54.08 52.90 28,550 7,800 1.6
14/11/2016
53.66
 24,070 52.69 53.66 52.69 16,440 0 1.3
11/11/2016
53.73
 25,290 53.87 54.29 53.73 11,810 0 0.9
10/11/2016
53.80
 65,860 51.99 53.94 51.85 37,290 0 2.9
09/11/2016
51.29
 75,510 52.41 52.41 50.59 0 0 0
08/11/2016
52.41
 43,170 52.69 54.43 51.99 500 1,000 0.0
07/11/2016
52.34
 34,020 53.80 54.43 52.34 170 3,100 -0.2
04/11/2016
53.80
 5,630 55.48 55.48 53.80 0 0 0
03/11/2016
54.50
 23,060 55.13 55.62 54.22 200 0 0.0
02/11/2016
55.55
 80,060 55.13 57.22 55.06 1,790 0 0.1
01/11/2016
55.06
 70,670 52.27 55.13 51.78 26,150 3,900 1.7
31/10/2016
52.27
 47,310 52.27 52.62 51.99 27,850 0 2.1
28/10/2016
52.27
 19,660 52.13 52.97 51.64 20 0 0.0
27/10/2016
52.69
 27,180 52.34 52.69 51.71 9,800 3,000 0.5
26/10/2016
52.34
 30,330 52.97 52.97 51.64 0 90 0.0

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