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)
06/06/2016
34.36
 40,510 34.62 35.16 34.09 1,000 0 0.1
03/06/2016
34.09
 51,590 34.09 34.62 33.82 10 0 0.0
02/06/2016
34.09
 36,530 34.89 35.16 34.09 0 300 0.0
01/06/2016
34.89
 37,210 34.89 35.16 33.82 0 1,500 -0.1
31/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2016
34.62
 16,370 35.16 35.43 34.09 1,000 0 0.1
30/05/2016
34.89
 16,440 35.41 35.41 34.37 0 0 0
27/05/2016
34.89
 23,840 34.37 34.89 33.33 0 0 0
26/05/2016
34.37
 65,340 34.37 35.15 33.85 20 0 0.0
25/05/2016
34.89
 21,360 35.93 35.93 34.89 0 230 0.0
24/05/2016
35.93
 47,560 35.93 36.45 34.89 0 0 0
23/05/2016
35.93
 105,660 34.11 35.93 33.85 0 0 0
20/05/2016
33.59
 53,180 33.33 33.59 32.55 200 0 0.0
19/05/2016
33.33
 23,420 33.07 33.59 32.81 540 0 0.0
18/05/2016
33.07
 36,640 33.33 33.85 33.07 2,000 2,480 0.0
17/05/2016
33.33
 50,800 34.37 34.37 32.81 0 2,520 -0.2
16/05/2016
34.11
 46,470 32.55 34.11 31.51 0 0 0
13/05/2016
32.55
 100,600 32.03 32.55 31.25 0 0 0
12/05/2016
32.55
 125,270 33.33 33.33 31.77 5,000 10,000 -0.3
11/05/2016
33.07
 92,270 32.81 33.33 32.29 0 0 0
10/05/2016
33.33
 29,460 34.11 34.11 33.33 2,450 0 0.2
09/05/2016
33.85
 131,220 35.41 35.41 33.59 0 0 0
06/05/2016
35.15
 35,120 36.19 36.19 35.15 0 0 0
05/05/2016
35.93
 40,200 35.41 36.19 35.41 0 0 0
04/05/2016
35.93
 84,320 36.45 36.45 35.15 0 390 0.0
29/04/2016
36.45
 35,750 35.93 36.45 35.93 10 0 0.0
28/04/2016
35.67
 43,630 35.15 35.93 35.15 0 0 0
27/04/2016
35.15
 121,600 35.41 36.45 34.63 0 0 0
26/04/2016
35.41
 85,160 36.98 36.98 34.89 0 5,000 -0.3
25/04/2016
36.98
 75,110 38.80 38.80 36.98 500 0 0.0
22/04/2016
38.28
 89,780 37.50 38.80 37.50 1,500 1,120 0.0
21/04/2016
37.76
 70,920 38.02 38.28 37.50 0 500 0.0
20/04/2016
37.50
 104,230 37.50 38.54 37.50 0 0 0
19/04/2016
38.02
 92,760 38.54 39.06 37.76 0 5,000 -0.4
15/04/2016
38.54
 107,080 39.06 40.10 38.54 0 1,500 -0.1
14/04/2016
38.80
 142,760 38.80 39.84 38.80 0 0 0
13/04/2016
39.06
 197,820 39.06 40.36 38.54 0 0 0
12/04/2016
39.84
 116,510 38.80 40.36 38.80 0 0 0
11/04/2016
38.80
 60,980 38.80 39.32 38.80 0 0 0
08/04/2016
38.80
 135,030 39.32 39.84 38.80 1,800 1,000 0.1
07/04/2016
39.32
 207,530 39.58 40.62 39.06 10,000 12,930 -0.2
06/04/2016
39.58
 71,440 38.80 40.10 38.80 7,000 1,500 0.4
05/04/2016
38.80
 101,920 36.71 38.80 36.71 0 850 -0.1
04/04/2016
36.98
 83,150 36.71 38.02 36.71 0 4,350 -0.3
01/04/2016
36.98
 74,760 35.93 37.50 35.93 0 0 0
31/03/2016
36.45
 183,320 37.76 38.54 36.19 0 530 0.0
30/03/2016
37.76
 67,410 37.50 38.54 37.24 4,000 0 0.3
29/03/2016
37.50
 94,890 37.50 38.80 36.98 1,620 340 0.1
28/03/2016
36.98
 186,250 34.11 36.98 34.11 11,000 0 0.8
25/03/2016
34.63
 69,420 35.15 35.15 33.59 0 0 0
24/03/2016
34.63
 75,360 35.67 35.67 33.85 300 1,040 -0.1
23/03/2016
35.41
 127,710 33.33 35.67 33.33 100 840 0.0
22/03/2016
33.59
 61,460 33.85 33.85 33.07 0 1,000 -0.1
21/03/2016
33.85
 154,620 35.41 35.41 33.33 0 1,370 -0.1
18/03/2016
35.15
 57,600 35.41 35.93 34.37 0 2,510 -0.2
17/03/2016
35.41
 100,080 35.41 35.93 33.59 0 10,100 -0.7
16/03/2016
34.11
 120,330 34.89 34.89 33.59 0 6,500 -0.4
15/03/2016
35.41
 125,530 36.19 36.19 34.63 0 440 0.0
14/03/2016
35.93
 108,600 35.41 36.45 35.41 0 0 0
11/03/2016
35.67
 105,330 33.85 35.93 33.85 0 1,250 -0.1
10/03/2016
33.59
 83,260 31.77 33.59 31.77 0 2,800 -0.2
09/03/2016
32.29
 151,200 32.29 32.55 31.51 300 12,290 -0.7
08/03/2016
32.03
 174,760 30.73 32.29 29.94 0 1,450 -0.1
07/03/2016
30.47
 49,690 30.47 30.99 30.21 0 0 0
04/03/2016
30.73
 152,750 30.47 30.99 30.21 0 0 0
03/03/2016
30.47
 92,090 30.47 30.99 30.21 0 0 0
02/03/2016
30.99
 104,920 30.21 31.25 30.21 0 0 0
01/03/2016
30.21
 52,700 30.47 30.47 29.68 200 3,000 -0.2
29/02/2016
30.21
 100,540 29.68 30.73 29.68 1,380 1,390 0.0
26/02/2016
29.16
 107,250 27.60 29.16 27.34 200 850 0.0
25/02/2016
27.60
 47,080 27.60 28.12 27.34 0 0 0
24/02/2016
27.60
 36,720 28.12 28.12 26.56 840 0 0.0
23/02/2016
28.12
 104,020 27.60 28.64 27.60 900 2,470 -0.1
22/02/2016
27.60
 131,220 25.78 27.60 25.78 0 0 0
19/02/2016
26.04
 63,870 26.82 26.82 26.04 1,780 2,280 0.0
18/02/2016
26.82
 64,010 27.08 27.08 26.30 2,000 16,130 -0.7
17/02/2016
26.82
 58,790 27.86 27.86 26.82 0 300 0.0
16/02/2016
27.08
 78,800 26.04 27.60 26.04 0 2,550 -0.1
15/02/2016
26.04
 68,320 25.00 26.04 25.00 1,000 7,450 -0.3
05/02/2016
25.00
 11,800 25.00 25.15 24.53 600 0 0.0
04/02/2016
25.00
 13,010 25.00 25.00 24.37 0 550 0.0
03/02/2016
24.95
 58,740 24.06 25.10 24.01 0 1,000 0.0
02/02/2016
23.49
 54,020 22.50 23.90 22.50 0 600 0.0
01/02/2016
22.50
 67,310 21.66 22.86 21.66 0 0 0
29/01/2016
21.66
 67,110 21.14 21.66 21.09 0 0 0
28/01/2016
21.09
 52,110 21.04 21.35 21.04 0 0 0
27/01/2016
20.88
 23,470 21.09 21.09 20.88 1,000 0 0.0
26/01/2016
20.83
 45,510 20.83 20.94 20.83 0 0 0
25/01/2016
20.83
 27,070 21.09 21.09 20.67 1,120 0 0.0
22/01/2016
20.83
 21,910 20.57 20.88 20.57 0 1,000 0.0
21/01/2016
20.83
 36,040 20.62 21.04 20.62 0 0 0
20/01/2016
20.52
 12,560 20.52 20.57 20.47 0 1,120 0.0
19/01/2016
20.47
 160 20.31 20.47 20.31 0 0 0
18/01/2016
20.05
 16,260 20.31 20.31 20.05 0 0 0
15/01/2016
20.31
 24,650 20.78 20.78 20.31 0 0 0
14/01/2016
20.78
 460 19.79 21.25 19.79 0 0 0
13/01/2016
20.47
 5,310 21.20 21.20 20.47 0 0 0
12/01/2016
20.47
 2,000 20.47 20.47 20.47 0 0 0
11/01/2016
20.47
 6,510 20.41 20.47 20.41 0 0 0
08/01/2016
20.57
 49,790 20.41 20.57 20.36 0 0 0
07/01/2016
20.57
 25,770 20.36 21.46 20.36 0 0 0

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