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)
16/11/2016
54.08
 25,880 53.87 54.43 53.73 5,000 0 0.4
15/11/2016
53.87
 53,610 53.66 54.08 52.90 28,550 7,800 1.6
14/11/2016
53.66
 24,070 53.73 53.73 52.69 16,440 0 1.3
11/11/2016
53.73
 25,290 53.80 54.29 53.73 11,810 0 0.9
10/11/2016
53.80
 65,860 51.29 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 52.34 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 54.50 55.48 53.80 0 0 0
03/11/2016
54.50
 23,060 55.55 55.62 54.22 200 0 0.0
02/11/2016
55.55
 80,060 55.06 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 52.69 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 52.69 52.97 51.64 0 90 0.0
25/10/2016
52.69
 42,250 50.24 52.69 49.76 0 0 0
24/10/2016
50.24
 66,160 51.29 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 54.99 56.18 54.78 0 100 0.0
18/10/2016
54.99
 28,420 55.76 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 57.92 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 57.08 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 59.18 59.87 55.13 40 0 0.0
07/10/2016
59.18
 60,150 60.15 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 60.08 61.06 60.15 0 900 -0.1
04/10/2016
60.08
 75,020 61.41 62.46 60.01 80 0 0.0
03/10/2016
61.41
 125,150 62.81 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 64.20 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 62.81 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 64.41 65.60 64.69 720 1,000 0.0
20/09/2016
64.41
 99,320 63.50 65.53 63.50 2,300 1,070 0.1
19/09/2016
63.50
 97,010 63.50 64.20 62.11 370 620 0.0
16/09/2016
63.50
 84,210 64.90 65.39 63.36 910 0 0.1
15/09/2016
64.90
 101,170 66.43 66.43 63.36 250 0 0.0
14/09/2016
66.43
 52,700 66.29 67.62 66.23 15,700 0 1.5
13/09/2016
66.29
 71,980 66.92 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 70.48 73.27 69.09 12,920 0 1.3
08/09/2016
70.48
 247,610 65.95 70.48 68.39 54,920 900 5.4
07/09/2016
65.95
 299,240 61.76 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 66.99 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 61.76 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 60.71 62.11 58.97 0 0 0
26/08/2016
60.71
 199,100 59.32 61.06 58.27 80 0 0.0
25/08/2016
59.32
 133,930 60.71 62.11 59.32 1,000 0 0.1
24/08/2016
60.71
 95,690 60.71 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 60.01 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 65.25 68.04 63.50 0 3,550 -0.3
17/08/2016
65.25
 114,090 61.06 65.25 60.36 0 0 0
16/08/2016
61.06
 389,380 57.22 61.06 57.92 0 0 0
15/08/2016
57.22
 189,980 55.83 57.57 56.18 12,880 0 1.1
12/08/2016
55.83
 60,930 55.83 57.22 54.78 300 0 0.0
11/08/2016
55.83
 148,250 53.73 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 51.29 53.04 51.64 0 0 0
05/08/2016
51.29
 67,520 51.64 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 48.85 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 46.76 48.85 46.06 90 10 0.0
26/07/2016
46.76
 85,780 48.15 48.85 46.41 70 2,190 -0.1
25/07/2016
48.15
 41,630 47.10 48.15 46.41 0 310 0.0
22/07/2016
47.10
 241,160 48.15 48.15 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 50.24 50.24 48.15 5,390 0 0.4
19/07/2016
50.24
 92,540 50.24 51.99 49.55 2,280 0 0.2
18/07/2016
50.24
 87,720 47.10 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 49.90 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 58.62 58.62 54.78 0 0 0
08/07/2016
58.62
 36,290 58.27 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 54.78 56.53 53.38 1,800 0 0.1
05/07/2016
54.78
 92,970 54.43 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 51.29 53.04 50.94 0 0 0
30/06/2016
51.29
 108,540 51.29 52.69 50.24 0 0 0
29/06/2016
51.29
 126,910 49.20 51.99 49.20 0 0 0

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