CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

66
-0.70
(-1.05%)
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
(2024-10-15) 		-0.30 -0.45% 14,700 563 0.0
64.50
67
66.70
2 tháng
(2024-09-16) 		-1.80 -2.63% 68,500 19,862 1.4
64.50
71
66.70
3 tháng
(2024-08-16) 		2.19 3.39% 90,500 19,137 1.3
64.50
71
66.70
6 tháng
(2024-05-20) 		5.18 8.42% 299,800 -13,365 -0.7
59.69
71
66.70
12 tháng
(2023-11-20) 		7.88 13.39% 833,500 -123,815 -7.0
53.04
71
66.70
24 tháng
(2022-11-25) 		27.84 71.64% 4,278,200 485,827 31.8
37.23
71
66.70
36 tháng
(2021-11-30) 		17.25 34.88% 9,110,000 567,782 37.6
37.23
71
66.70
60 tháng
(2019-12-11) 		9.70 17.02% 44,267,410 -2,399,878 -105.1
34.28
71
66.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2014
20.92
 77,670 20.39 20.92 20.39 520 0 0.0
14/01/2014
20.39
 35,480 20.92 20.92 20.39 0 0 0
13/01/2014
20.92
 97,010 20.57 21.10 20.21 0 0 0
10/01/2014
20.57
 150,180 19.50 20.74 20.03 50 1,230 -0.1
09/01/2014
19.50
 79,500 19.32 19.86 19.32 10 1,690 -0.1
08/01/2014
19.32
 68,230 19.15 19.86 18.97 0 0 0
07/01/2014
19.15
 61,610 19.86 19.86 19.15 0 0 0
06/01/2014
19.86
 43,910 19.15 19.86 18.79 0 50 -0.0
03/01/2014
19.15
 69,730 17.91 19.15 17.73 20 10 0.0
02/01/2014
17.91
 143,060 16.77 17.91 17.09 0 0 0
31/12/2013
16.77
 6,550 16.74 16.95 16.67 0 0 0
30/12/2013
16.74
 35,570 16.98 17.06 16.67 1,100 0 0.1
27/12/2013
16.98
 20,060 16.88 17.20 16.88 0 0 0
26/12/2013
16.88
 14,240 16.67 16.95 16.67 0 0 0
25/12/2013
16.67
 9,560 16.67 16.67 16.56 0 0 0
24/12/2013
16.67
 32,830 16.77 16.77 16.59 0 1,000 -0.0
23/12/2013
16.77
 11,480 16.77 16.81 16.59 600 0 0.0
20/12/2013
16.77
 19,240 16.77 17.02 16.74 400 0 0.0
19/12/2013
16.77
 89,050 16.38 17.37 16.42 0 0 0
18/12/2013
16.38
 51,270 16.67 16.67 16.31 0 0 0
17/12/2013
16.67
 15,030 16.67 16.67 16.35 0 120 -0.0
16/12/2013
16.67
 45,230 16.49 16.70 16.38 0 1,000 -0.0
13/12/2013
16.49
 45,100 16.17 17.02 15.99 0 0 0
12/12/2013
16.17
 6,610 15.96 16.17 15.92 0 0 0
11/12/2013
15.96
 25,220 16.24 16.24 15.96 0 0 0
10/12/2013
16.24
 6,720 16.28 16.28 16.13 0 0 0
09/12/2013
16.28
 26,230 16.38 16.38 16.24 0 0 0
06/12/2013
16.38
 20,100 16.28 16.49 16.17 0 0 0
05/12/2013
16.28
 28,840 16.49 16.63 16.28 0 0 0
04/12/2013
16.49
 29,540 16.52 16.67 16.35 0 0 0
03/12/2013
16.52
 72,400 16.24 16.56 16.03 0 0 0
02/12/2013
16.24
 44,420 15.60 16.31 15.50 0 0 0
29/11/2013
15.60
 9,410 15.60 15.60 15.50 0 0 0
28/11/2013
15.60
 19,760 15.60 15.60 15.42 0 0 0
27/11/2013
15.60
 7,300 15.64 15.64 15.60 1,300 0 0.1
26/11/2013
15.64
 9,130 15.64 15.67 15.60 0 0 0
25/11/2013
15.64
 10,940 15.74 15.74 15.57 0 0 0
22/11/2013
15.74
 15,030 15.53 15.92 15.50 0 0 0
21/11/2013
15.53
 66,140 15.81 15.81 15.53 20 0 0.0
20/11/2013
15.81
 36,370 15.92 15.92 15.60 500 680 -0.0
19/11/2013
15.92
 16,340 15.96 16.06 15.81 0 0 0
18/11/2013
15.96
 16,190 16.03 16.13 15.78 10 600 -0.0
15/11/2013
16.03
 35,340 15.67 16.31 15.67 0 0 0
14/11/2013
15.67
 11,190 15.78 15.89 15.57 20 0 0.0
13/11/2013
15.78
 28,900 15.89 15.96 15.78 1,990 0 0.1
12/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
12/11/2013
15.89
 50,850 15.74 16.10 15.78 0 0 0
11/11/2013
15.74
 7,090 15.92 15.92 15.68 0 0 0
08/11/2013
15.92
 58,910 15.95 15.98 15.43 2,780 0 0.1
07/11/2013
15.95
 58,930 15.47 16.02 15.43 0 600 -0.0
06/11/2013
15.47
 54,680 15.68 15.78 15.43 3,700 0 0.2
05/11/2013
15.68
 43,590 15.61 15.92 15.61 500 0 0.0
04/11/2013
15.61
 18,380 15.68 15.68 15.43 100 0 0.0
01/11/2013
15.68
 46,810 15.74 16.12 15.61 0 0 0
31/10/2013
15.74
 28,850 15.78 15.78 15.61 0 50 -0.0
30/10/2013
15.78
 62,190 16.02 16.05 15.78 120 0 0.0
29/10/2013
16.02
 36,300 16.36 16.36 15.85 0 0 0
28/10/2013
16.36
 104,140 15.78 16.46 15.85 0 0 0
25/10/2013
15.78
 28,300 16.02 16.02 15.78 0 3,000 -0.1
24/10/2013
16.02
 9,990 16.12 16.36 15.71 0 600 -0.0
23/10/2013
16.12
 12,530 15.61 16.12 15.61 0 0 0
22/10/2013
15.61
 7,930 15.85 15.85 15.57 0 3,000 -0.1
21/10/2013
15.85
 10,670 15.81 15.95 15.50 500 0 0.0
18/10/2013
15.81
 27,950 16.46 16.46 15.78 940 0 0.0
17/10/2013
16.46
 2,680 16.46 16.53 16.29 0 0 0
16/10/2013
16.46
 6,290 16.40 16.57 16.40 2,100 0 0.1
15/10/2013
16.40
 7,560 16.50 16.60 16.40 0 1,000 -0.0
14/10/2013
16.50
 36,430 16.81 16.81 16.36 0 0 0
11/10/2013
16.81
 19,710 16.64 16.98 16.67 0 0 0
10/10/2013
16.64
 27,950 16.60 16.98 16.50 0 0 0
09/10/2013
16.60
 24,900 16.64 17.15 16.09 0 50 -0.0
08/10/2013
16.64
 38,700 16.19 16.64 16.12 50 5,000 -0.2
07/10/2013
16.19
 55,350 15.26 16.19 15.26 0 0 0
04/10/2013
15.26
 22,910 15.13 15.26 14.92 0 0 0
03/10/2013
15.13
 25,470 15.43 15.43 15.13 0 0 0
02/10/2013
15.43
 44,850 15.43 15.61 15.26 0 0 0
01/10/2013
15.43
 79,350 15.43 15.78 15.13 0 0 0
30/09/2013
15.43
 22,910 15.43 15.54 15.09 600 50 0.0
27/09/2013
15.43
 24,590 15.02 16.05 15.02 0 0 0
26/09/2013
15.02
 48,960 15.02 15.16 14.92 0 0 0
25/09/2013
15.02
 48,490 15.02 15.16 14.75 0 0 0
24/09/2013
15.02
 34,230 15.16 15.16 14.92 0 0 0
23/09/2013
15.16
 162,750 14.30 15.30 14.41 0 0 0
20/09/2013
14.30
 119,500 13.48 14.41 13.72 0 500 -0.0
19/09/2013
13.48
 8,620 13.55 13.58 13.48 0 100 -0.0
18/09/2013
13.55
 18,960 13.51 13.65 13.41 0 0 0
17/09/2013
13.51
 10,570 13.55 13.65 13.51 4,050 0 0.2
16/09/2013
13.55
 14,430 13.72 13.72 13.48 0 0 0
13/09/2013
13.72
 11,000 13.72 13.86 13.72 0 0 0
12/09/2013
13.72
 3,210 13.55 13.86 13.38 0 0 0
11/09/2013
13.55
 40,700 13.38 13.79 13.38 0 3,360 -0.1
10/09/2013
13.38
 3,780 13.55 13.55 13.14 0 40 -0.0
09/09/2013
13.55
 610 13.45 13.55 13.31 0 0 0
06/09/2013
13.45
 14,640 13.31 13.82 13.31 0 0 0
05/09/2013
13.31
 5,690 13.38 13.38 13.07 0 50 -0.0
04/09/2013
13.38
 2,240 13.38 13.38 13.10 0 0 0
03/09/2013
13.38
 6,890 13.38 13.48 13.17 0 90 -0.0
30/08/2013
13.38
 19,130 13.55 13.55 13.38 0 400 -0.0
29/08/2013
13.55
 114,370 12.69 13.55 12.69 0 0 0
28/08/2013
12.69
 59,020 13.38 13.38 12.55 0 0 0
27/08/2013
13.38
 15,150 13.51 13.51 13.38 1,890 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |