CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

64
-1.90
(-2.88%)
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
(2024-10-23) 		0.40 0.61% 9,600 411 0.0
64
67
64
2 tháng
(2024-09-23) 		-0.50 -0.75% 38,800 7,011 0.5
64
71
64
3 tháng
(2024-08-26) 		-0.64 -0.96% 86,400 21,111 1.4
64
71
64
6 tháng
(2024-05-27) 		3.32 5.30% 296,800 7,511 0.6
59.69
71
64
12 tháng
(2023-11-28) 		9.49 16.82% 781,200 -66,439 -3.6
53.04
71
64
24 tháng
(2022-12-05) 		26.20 66.01% 4,186,200 504,803 32.8
37.23
71
64
36 tháng
(2021-12-08) 		18.13 37.96% 8,896,700 540,358 36.2
37.23
71
64
60 tháng
(2019-12-19) 		9.07 15.95% 44,267,400 -2,380,392 -103.9
34.28
71
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
54.00
 0 54.00 54.00 54.00 0 0 0
31/01/2024
54.00
 0 54.00 54.00 54.00 0 0 0
30/01/2024
54.00
 300 55.83 55.83 54.00 0 0 0
29/01/2024
54.00
 2,000 54.96 54.96 54.00 100 0 0.0
26/01/2024
55.45
 800 56.80 56.80 55.25 0 0 0
25/01/2024
56.41
 600 56.41 56.41 56.41 0 0 0
24/01/2024
56.89
 0 56.89 56.89 56.89 0 0 0
23/01/2024
56.89
 1,100 56.41 56.89 56.41 0 100 -0.0
22/01/2024
56.89
 3,900 56.89 56.89 56.89 3,900 0 0.2
19/01/2024
57.37
 1,200 57.18 57.37 57.18 0 0 0
18/01/2024
57.18
 100 57.18 57.18 57.18 0 0 0
17/01/2024
55.93
 0 55.93 55.93 55.93 0 0 0
16/01/2024
55.93
 0 55.93 55.93 55.93 0 0 0
15/01/2024
55.93
 300 56.12 56.12 55.93 0 0 0
12/01/2024
56.99
 100 56.99 56.99 56.99 0 0 0
11/01/2024
56.12
 2,000 54.96 56.89 54.96 0 0 0
10/01/2024
55.93
 1,000 54.96 55.93 54.96 0 800 -0.0
09/01/2024
57.57
 0 57.57 57.57 57.57 0 0 0
08/01/2024
57.57
 800 57.57 57.57 57.57 800 0 0.0
05/01/2024
57.57
 300 56.02 57.57 56.02 0 0 0
04/01/2024
56.02
 300 56.80 56.80 56.02 0 100 -0.0
03/01/2024
56.89
 7,200 54.96 56.89 54.96 900 0 0.1
02/01/2024
55.54
 8,900 57.57 57.57 55.45 5,400 0 0.3
29/12/2023
55.45
 900 54.96 56.89 54.87 400 0 0.0
28/12/2023
54.96
 2,600 55.35 55.45 54.96 1,400 0 0.1
27/12/2023
55.35
 29,100 53.90 55.64 53.90 21,000 3,500 1.0
26/12/2023
53.90
 300 54.00 54.00 53.04 200 100 0.0
25/12/2023
54.00
 100 53.04 54.00 54.00 0 0 0
22/12/2023
53.04
 0 53.04 53.04 53.04 0 0 0
21/12/2023
53.04
 9,900 54.00 54.00 52.26 0 0 0
20/12/2023
54.00
 700 53.23 54.29 54.00 0 0 0
19/12/2023
53.23
 400 54.19 54.19 53.23 0 0 0
18/12/2023
54.19
 1,100 54.39 54.39 53.23 0 0 0
15/12/2023
54.39
 1,100 54.39 54.48 54.39 0 0 0
14/12/2023
54.39
 19,100 54.48 54.48 52.36 2,400 18,000 -0.9
13/12/2023
54.48
 6,300 54.29 54.96 54.48 0 0 0
12/12/2023
54.29
 14,600 55.93 55.93 54.00 1,500 8,200 -0.4
11/12/2023
55.93
 400 55.64 55.93 54.19 0 0 0
08/12/2023
55.64
 41,700 55.93 55.93 52.07 500 33,800 -1.9
07/12/2023
55.93
 600 56.22 56.22 55.93 0 0 0
06/12/2023
56.22
 12,200 56.22 56.60 55.93 5,000 0 0.3
05/12/2023
56.22
 100 56.89 56.89 56.22 0 0 0
04/12/2023
56.89
 3,900 57.66 57.66 56.89 0 0 0
01/12/2023
57.66
 7,400 57.66 57.66 55.25 4,500 500 0.2
30/11/2023
57.66
 500 56.89 57.66 55.83 0 0 0
29/11/2023
56.89
 21,800 56.41 56.89 56.41 200 0 0.0
28/11/2023
56.41
 28,100 54.96 56.41 54.96 1,000 0 0.1
27/11/2023
54.96
 10,300 56.80 56.80 53.61 1,900 8,000 -0.3
24/11/2023
56.80
 1,500 58.24 58.24 54.96 0 0 0
23/11/2023
58.24
 100 58.24 58.24 58.24 0 0 0
22/11/2023
58.24
 33,000 57.37 58.24 53.42 900 25,000 -1.4
21/11/2023
57.37
 8,800 58.82 58.82 57.09 0 8,200 -0.5
20/11/2023
58.82
 0 58.82 58.82 58.82 0 0 0
17/11/2023
58.82
 400 60.27 60.27 57.37 0 0 0
16/11/2023
60.27
 200 58.82 60.27 58.82 0 0 0
15/11/2023
58.82
 7,100 58.44 59.01 58.44 0 100 -0.0
14/11/2023
58.44
 9,100 59.98 59.98 56.89 0 7,500 -0.4
13/11/2023
59.98
 0 59.98 59.98 59.98 0 0 0
10/11/2023
59.98
 8,700 58.92 60.75 56.22 500 8,000 -0.4
09/11/2023
58.92
 100 61.23 61.23 58.92 0 0 0
08/11/2023
61.23
 100 59.30 61.23 61.23 0 0 0
07/11/2023
59.30
 12,000 58.63 59.30 55.54 1,000 7,500 -0.4
06/11/2023
58.63
 1,000 60.36 60.36 57.86 0 0 0
03/11/2023
60.36
 300 60.36 60.36 60.36 0 0 0
02/11/2023
60.36
 6,600 59.50 61.14 55.35 0 0 0
01/11/2023
59.50
 3,900 60.75 60.75 57.95 0 0 0
31/10/2023
60.75
 7,000 60.36 61.14 60.56 3,000 0 0.2
30/10/2023
60.36
 4,300 59.69 60.36 56.51 200 0 0.0
27/10/2023
59.69
 5,100 59.69 60.46 57.95 2,000 500 0.1
26/10/2023
59.69
 4,300 61.33 61.33 57.86 3,000 0 0.2
25/10/2023
61.33
 2,100 61.71 61.71 59.40 300 0 0.0
24/10/2023
61.71
 2,700 63.64 63.64 59.98 400 1,000 -0.0
23/10/2023
63.64
 3,700 63.93 63.93 61.33 1,900 0 0.1
20/10/2023
63.93
 12,500 64.32 64.32 61.04 3,100 0 0.2
19/10/2023
64.32
 1,300 65.28 65.47 63.35 500 100 0.0
18/10/2023
65.28
 4,600 63.74 65.57 63.35 800 0 0.1
17/10/2023
63.74
 600 63.74 63.74 62.29 0 0 0
16/10/2023
63.74
 600 63.84 63.84 63.64 0 0 0
13/10/2023
63.84
 2,100 63.84 63.84 62.68 800 0 0.1
12/10/2023
63.84
 2,700 63.84 63.84 63.84 1,300 0 0.1
11/10/2023
63.84
 0 63.84 63.84 63.84 0 0 0
10/10/2023
63.84
 2,000 63.16 63.84 62.68 0 0 0
09/10/2023
63.16
 8,600 62.68 63.93 62.68 0 0 0
06/10/2023
62.68
 1,000 63.64 63.64 62.68 200 0 0.0
05/10/2023
63.64
 600 63.16 64.61 63.16 0 0 0
04/10/2023
63.16
 2,600 63.55 63.55 59.88 300 1,900 -0.1
03/10/2023
63.55
 3,300 63.84 63.84 63.55 2,300 0 0.2
02/10/2023
63.84
 6,700 63.55 64.61 63.64 1,800 0 0.1
29/09/2023
63.55
 700 63.55 63.55 63.55 0 0 0
28/09/2023
63.55
 1,900 64.90 64.90 61.33 200 300 -0.0
27/09/2023
64.90
 0 64.90 64.90 64.90 0 0 0
26/09/2023
64.90
 1,300 65.47 65.47 60.94 0 0 0
25/09/2023
65.47
 1,000 66.54 66.54 64.03 0 0 0
22/09/2023
66.54
 200 67.50 67.50 66.54 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
21/09/2023
67.50
 600 64.70 67.50 64.12 0 0 0
20/09/2023
64.70
 13,600 65.08 65.08 63.68 1,200 0 0.1
19/09/2023
65.08
 7,800 65.91 66.47 65.08 6,000 0 0.4
18/09/2023
65.91
 11,800 64.24 66.01 64.52 0 0 0
15/09/2023
64.24
 13,900 64.15 64.61 61.26 0 0 0
14/09/2023
64.15
 8,100 63.87 64.15 63.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |