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)
28/06/2016
49.20
 154,770 46.06 49.20 46.06 110 0 0.0
27/06/2016
46.06
 166,270 46.76 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 43.27 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 39.72 42.22 41.87 0 0 0
15/06/2016
39.72
 143,480 38.92 39.99 38.65 13,200 0 1.0
14/06/2016
38.92
 128,890 36.77 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 34.36 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
06/06/2016
34.36
 40,510 34.09 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 34.62 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 34.89 35.43 34.09 1,000 0 0.1
30/05/2016
34.89
 16,440 34.89 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 34.89 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 33.59 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 34.11 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 32.55 32.55 31.25 0 0 0
12/05/2016
32.55
 125,270 33.07 33.33 31.77 5,000 10,000 -0.3
11/05/2016
33.07
 92,270 33.33 33.33 32.29 0 0 0
10/05/2016
33.33
 29,460 33.85 34.11 33.33 2,450 0 0.2
09/05/2016
33.85
 131,220 35.15 35.41 33.59 0 0 0
06/05/2016
35.15
 35,120 35.93 36.19 35.15 0 0 0
05/05/2016
35.93
 40,200 35.93 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 35.67 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 38.28 38.80 36.98 500 0 0.0
22/04/2016
38.28
 89,780 37.76 38.80 37.50 1,500 1,120 0.0
21/04/2016
37.76
 70,920 37.50 38.28 37.50 0 500 0.0
20/04/2016
37.50
 104,230 38.02 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 38.80 40.10 38.54 0 1,500 -0.1
14/04/2016
38.80
 142,760 39.06 39.84 38.80 0 0 0
13/04/2016
39.06
 197,820 39.84 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 36.98 38.80 36.71 0 850 -0.1
04/04/2016
36.98
 83,150 36.98 38.02 36.71 0 4,350 -0.3
01/04/2016
36.98
 74,760 36.45 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 36.98 38.80 36.98 1,620 340 0.1
28/03/2016
36.98
 186,250 34.63 36.98 34.11 11,000 0 0.8
25/03/2016
34.63
 69,420 34.63 35.15 33.59 0 0 0
24/03/2016
34.63
 75,360 35.41 35.67 33.85 300 1,040 -0.1
23/03/2016
35.41
 127,710 33.59 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 35.15 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 34.11 35.93 33.59 0 10,100 -0.7
16/03/2016
34.11
 120,330 35.41 35.41 33.59 0 6,500 -0.4
15/03/2016
35.41
 125,530 35.93 36.19 34.63 0 440 0.0
14/03/2016
35.93
 108,600 35.67 36.45 35.41 0 0 0
11/03/2016
35.67
 105,330 33.59 35.93 33.85 0 1,250 -0.1
10/03/2016
33.59
 83,260 32.29 33.59 31.77 0 2,800 -0.2
09/03/2016
32.29
 151,200 32.03 32.55 31.51 300 12,290 -0.7
08/03/2016
32.03
 174,760 30.47 32.29 29.94 0 1,450 -0.1
07/03/2016
30.47
 49,690 30.73 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 30.99 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 30.21 30.47 29.68 200 3,000 -0.2
29/02/2016
30.21
 100,540 29.16 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 26.04 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 26.82 27.08 26.30 2,000 16,130 -0.7
17/02/2016
26.82
 58,790 27.08 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 24.95 25.00 24.37 0 550 0.0
03/02/2016
24.95
 58,740 23.49 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 21.09 21.66 21.09 0 0 0

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