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)
25/10/2016
52.69
 42,250 50.73 52.69 49.76 0 0 0
24/10/2016
50.24
 66,160 50.59 51.29 49.55 20 0 0.0
21/10/2016
51.29
 81,480 53.94 54.43 51.29 150 0 0.0
20/10/2016
53.94
 20,790 54.78 55.76 53.94 0 0 0
19/10/2016
54.78
 30,880 55.13 56.18 54.78 0 100 0.0
18/10/2016
54.99
 28,420 55.13 55.83 54.71 450 0 0.0
17/10/2016
55.76
 40,340 57.22 57.85 55.76 60 0 0.0
14/10/2016
57.22
 37,490 57.78 58.06 57.22 0 0 0
13/10/2016
57.92
 13,580 57.64 58.48 57.64 0 0 0
12/10/2016
57.64
 55,390 57.57 58.62 57.57 0 0 0
11/10/2016
57.08
 161,350 55.13 57.08 53.73 30,900 900 2.3
10/10/2016
55.13
 53,040 58.90 59.87 55.13 40 0 0.0
07/10/2016
59.18
 60,150 60.08 60.57 58.20 50 0 0.0
06/10/2016
60.15
 27,720 60.15 60.71 60.08 50 1,300 -0.1
05/10/2016
60.15
 50,110 60.15 61.06 60.15 0 900 -0.1
04/10/2016
60.08
 75,020 61.55 62.46 60.01 80 0 0.0
03/10/2016
61.41
 125,150 63.64 63.85 61.41 20 0 0.0
30/09/2016
62.81
 78,350 62.81 63.50 61.76 800 0 0.1
29/09/2016
62.81
 94,180 64.41 64.41 62.81 280 0 0.0
28/09/2016
64.20
 33,160 63.50 64.55 63.50 0 600 -0.1
27/09/2016
63.50
 79,130 65.25 65.95 63.50 40 0 0.0
26/09/2016
65.25
 138,520 62.46 65.60 61.48 8,000 0 0.7
23/09/2016
62.81
 129,050 63.57 64.13 62.18 6,940 760 0.6
22/09/2016
63.57
 63,520 64.76 64.90 63.57 0 3,000 -0.3
21/09/2016
64.76
 57,800 64.90 65.60 64.69 720 1,000 0.0
20/09/2016
64.41
 99,320 63.85 65.53 63.50 2,300 1,070 0.1
19/09/2016
63.50
 97,010 63.57 64.20 62.11 370 620 0.0
16/09/2016
63.50
 84,210 65.32 65.39 63.36 910 0 0.1
15/09/2016
64.90
 101,170 65.67 66.29 63.36 250 0 0.0
14/09/2016
66.43
 52,700 67.62 67.62 66.23 15,700 0 1.5
13/09/2016
66.29
 71,980 66.29 67.69 66.29 9,650 1,900 0.7
12/09/2016
66.92
 93,630 69.09 69.09 66.29 31,000 1,400 2.8
09/09/2016
69.09
 112,300 72.58 73.27 69.09 12,920 0 1.3
08/09/2016
70.48
 247,610 68.39 70.48 68.39 54,920 900 5.4
07/09/2016
65.95
 299,240 62.81 65.95 62.11 112,150 70 10.5
06/09/2016
61.76
 254,000 66.29 66.29 61.76 70,000 0 6.5
05/09/2016
66.29
 186,720 69.09 69.09 65.25 10 0 0.0
01/09/2016
66.99
 171,330 65.95 68.04 63.85 0 0 0
31/08/2016
65.95
 253,840 62.11 65.95 62.11 0 0 0
30/08/2016
61.76
 110,220 58.97 61.76 58.62 0 10 0.0
29/08/2016
58.97
 51,560 60.01 62.11 58.97 0 0 0
26/08/2016
60.71
 199,100 58.27 61.06 58.27 80 0 0.0
25/08/2016
59.32
 133,930 61.41 62.11 59.32 1,000 0 0.1
24/08/2016
60.71
 95,690 61.41 61.41 60.01 50 0 0.0
23/08/2016
60.71
 184,650 60.01 62.11 59.32 3,550 80 0.3
22/08/2016
60.01
 65,930 57.22 62.81 57.22 0 1,000 -0.1
19/08/2016
60.01
 242,040 64.20 64.90 60.01 0 50 0.0
18/08/2016
64.20
 116,800 65.60 68.04 63.50 0 3,550 -0.3
17/08/2016
65.25
 114,090 62.46 65.25 60.36 0 0 0
16/08/2016
61.06
 389,380 57.92 61.06 57.92 0 0 0
15/08/2016
57.22
 189,980 57.57 57.57 56.18 12,880 0 1.1
12/08/2016
55.83
 60,930 56.53 57.22 54.78 300 0 0.0
11/08/2016
55.83
 148,250 54.43 56.18 53.38 0 0 0
10/08/2016
53.73
 149,300 53.04 54.78 53.04 0 12,880 -1.0
09/08/2016
53.04
 59,750 53.04 53.73 53.04 0 300 0.0
08/08/2016
53.04
 114,230 51.64 53.04 51.64 0 0 0
05/08/2016
51.29
 67,520 50.94 51.99 50.94 20 0 0.0
04/08/2016
51.64
 80,410 50.59 51.99 50.59 0 0 0
03/08/2016
50.59
 70,110 50.59 50.59 49.55 0 0 0
02/08/2016
50.59
 107,720 51.64 51.64 49.90 0 10 0.0
01/08/2016
51.64
 146,360 49.90 52.34 49.90 10 0 0.0
29/07/2016
49.90
 64,910 49.55 50.24 48.85 2,200 0 0.2
28/07/2016
48.85
 78,650 48.85 49.90 48.15 310 0 0.0
27/07/2016
48.85
 108,970 48.85 48.85 46.06 90 10 0.0
26/07/2016
46.76
 85,780 47.10 48.85 46.41 70 2,190 -0.1
25/07/2016
48.15
 41,630 46.76 48.15 46.41 0 310 0.0
22/07/2016
47.10
 241,160 46.76 47.45 45.36 53,960 90 3.6
21/07/2016
48.15
 76,740 48.85 49.55 47.45 25,720 70 1.8
20/07/2016
48.85
 83,190 49.90 50.24 48.15 5,390 0 0.4
19/07/2016
50.24
 92,540 51.99 51.99 49.55 2,280 0 0.2
18/07/2016
50.24
 87,720 46.76 50.24 45.36 5,840 0 0.4
15/07/2016
47.10
 168,810 49.55 49.90 46.41 3,600 11,100 -0.5
14/07/2016
49.55
 169,540 49.55 52.34 49.55 5,600 200 0.4
13/07/2016
49.90
 93,550 52.34 54.43 49.55 5,000 0 0.4
12/07/2016
52.34
 193,690 54.78 55.13 51.29 1,100 0 0.1
11/07/2016
54.78
 83,450 57.22 58.62 54.78 0 0 0
08/07/2016
58.62
 36,290 59.67 60.01 57.92 1,600 0 0.1
07/07/2016
58.27
 106,560 56.18 59.67 56.18 4,360 0 0.4
06/07/2016
56.18
 69,750 55.13 56.53 53.38 1,800 0 0.1
05/07/2016
54.78
 92,970 54.78 55.13 53.73 0 0 0
04/07/2016
54.43
 122,190 51.64 54.78 50.94 0 0 0
01/07/2016
51.64
 138,300 50.94 53.04 50.94 0 0 0
30/06/2016
51.29
 108,540 51.64 52.69 50.24 0 0 0
29/06/2016
51.29
 126,910 49.20 51.99 49.20 0 0 0
28/06/2016
49.20
 154,770 46.76 49.20 46.06 110 0 0.0
27/06/2016
46.06
 166,270 46.06 46.76 43.62 7,630 31,400 -1.5
24/06/2016
46.76
 333,120 49.90 49.90 46.41 0 1,000 -0.1
23/06/2016
49.90
 86,560 47.80 50.94 47.45 400 0 0.0
22/06/2016
47.80
 78,420 45.36 48.15 45.36 2,010 0 0.1
21/06/2016
45.36
 113,130 42.57 45.36 42.57 1,600 3,850 -0.1
20/06/2016
42.57
 76,630 42.92 43.27 42.22 0 3,960 -0.2
17/06/2016
43.27
 182,710 42.22 45.01 42.22 0 4,000 -0.3
16/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
16/06/2016
42.22
 92,640 42.22 42.22 41.87 0 0 0
15/06/2016
39.72
 143,480 39.19 39.99 38.65 13,200 0 1.0
14/06/2016
38.92
 128,890 37.04 38.92 37.04 2,000 10 0.1
13/06/2016
36.77
 134,150 36.77 37.04 36.23 0 0 0
10/06/2016
36.77
 114,860 35.70 37.04 35.16 6,300 0 0.4
09/06/2016
35.70
 68,590 34.62 35.97 34.36 60 540 0.0
08/06/2016
34.62
 42,740 34.62 34.89 34.09 0 0 0
07/06/2016
34.36
 31,690 34.36 34.36 33.82 1,300 5,250 -0.3

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