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
54.50
58.50
56.10
2 tháng
(2026-08-06) 		-0.28 -0.51% 25,100 -300 0.0
54.43
58.50
56.10
3 tháng
(2026-07-07) 		-0.28 -0.51% 43,000 -6,500 -0.3
52.23
58.50
56.10
6 tháng
(2026-04-08) 		-2.68 -4.62% 69,700 -6,600 -0.3
52.23
58.50
56.10
12 tháng
(2025-10-10) 		-2.58 -4.46% 206,200 -10,500 -0.6
52.23
60.37
56.10
24 tháng
(2024-10-15) 		-6.45 -10.45% 1,693,500 47,287 2.7
49.59
76.50
56.10
36 tháng
(2023-10-23) 		-3.36 -5.73% 2,589,900 -68,863 -3.7
48.88
76.50
56.10
60 tháng
(2021-11-01) 		9.07 19.62% 11,994,000 627,334 41.3
34.32
76.50
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
15.56
 14,240 15.36 15.62 15.36 0 0 0
25/12/2013
15.36
 9,560 15.30 15.36 15.26 0 0 0
24/12/2013
15.36
 32,830 15.43 15.46 15.30 0 1,000 0.0
23/12/2013
15.46
 11,480 15.36 15.49 15.30 600 0 0.0
20/12/2013
15.46
 19,240 15.69 15.69 15.43 400 0 0.0
19/12/2013
15.46
 89,050 15.13 16.01 15.13 0 0 0
18/12/2013
15.10
 51,270 15.30 15.33 15.03 0 0 0
17/12/2013
15.36
 15,030 15.07 15.36 15.07 0 120 0.0
16/12/2013
15.36
 45,230 15.10 15.39 15.10 0 1,000 0.0
13/12/2013
15.20
 45,100 14.77 15.69 14.74 0 0 0
12/12/2013
14.90
 6,610 14.71 14.90 14.67 0 0 0
11/12/2013
14.71
 25,220 14.97 14.97 14.71 0 0 0
10/12/2013
14.97
 6,720 15.00 15.00 14.87 0 0 0
09/12/2013
15.00
 26,230 15.10 15.10 14.97 0 0 0
06/12/2013
15.10
 20,100 14.97 15.20 14.90 0 0 0
05/12/2013
15.00
 28,840 15.33 15.33 15.00 0 0 0
04/12/2013
15.20
 29,540 15.36 15.36 15.07 0 0 0
03/12/2013
15.23
 72,400 14.97 15.26 14.77 0 0 0
02/12/2013
14.97
 44,420 14.38 15.03 14.28 0 0 0
29/11/2013
14.38
 9,410 14.38 14.38 14.28 0 0 0
28/11/2013
14.38
 19,760 14.38 14.38 14.22 0 0 0
27/11/2013
14.38
 7,300 14.41 14.41 14.38 1,300 0 0.1
26/11/2013
14.41
 9,130 14.38 14.45 14.38 0 0 0
25/11/2013
14.41
 10,940 14.38 14.51 14.35 0 0 0
22/11/2013
14.51
 15,030 14.28 14.67 14.28 0 0 0
21/11/2013
14.31
 66,140 14.58 14.58 14.31 20 0 0.0
20/11/2013
14.58
 36,370 14.58 14.67 14.38 500 680 0.0
19/11/2013
14.67
 16,340 14.81 14.81 14.58 0 0 0
18/11/2013
14.71
 16,190 14.64 14.87 14.54 10 600 0.0
15/11/2013
14.77
 35,340 14.54 15.03 14.45 0 0 0
14/11/2013
14.45
 11,190 14.64 14.64 14.35 20 0 0.0
13/11/2013
14.54
 28,900 14.71 14.71 14.54 1,990 0 0.1
12/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
12/11/2013
14.64
 50,850 14.77 14.84 14.54 0 0 0
11/11/2013
14.51
 7,090 14.67 14.67 14.45 0 0 0
08/11/2013
14.67
 58,910 14.73 14.73 14.23 2,780 0 0.1
07/11/2013
14.70
 58,930 14.38 14.76 14.23 0 600 0.0
06/11/2013
14.26
 54,680 14.54 14.54 14.23 3,700 0 0.2
05/11/2013
14.45
 43,590 14.38 14.67 14.38 500 0 0.0
04/11/2013
14.38
 18,380 14.26 14.42 14.23 100 0 0.0
01/11/2013
14.45
 46,810 14.70 14.86 14.38 0 0 0
31/10/2013
14.51
 28,850 14.45 14.54 14.38 0 50 0.0
30/10/2013
14.54
 62,190 14.80 14.80 14.54 120 0 0.0
29/10/2013
14.76
 36,300 14.64 14.86 14.61 0 0 0
28/10/2013
15.08
 104,140 15.02 15.17 14.61 0 0 0
25/10/2013
14.54
 28,300 14.64 14.70 14.54 0 3,000 -0.1
24/10/2013
14.76
 9,990 14.86 15.08 14.48 0 600 0.0
23/10/2013
14.86
 12,530 14.38 14.86 14.38 0 0 0
22/10/2013
14.38
 7,930 14.35 14.54 14.35 0 3,000 -0.1
21/10/2013
14.61
 10,670 14.54 14.70 14.29 500 0 0.0
18/10/2013
14.57
 27,950 15.17 15.17 14.54 940 0 0.0
17/10/2013
15.17
 2,680 15.11 15.24 15.02 0 0 0
16/10/2013
15.17
 6,290 15.27 15.27 15.11 2,100 0 0.1
15/10/2013
15.11
 7,560 15.21 15.30 15.11 0 1,000 0.0
14/10/2013
15.21
 36,430 15.43 15.46 15.08 0 0 0
11/10/2013
15.49
 19,710 15.36 15.65 15.36 0 0 0
10/10/2013
15.33
 27,950 15.49 15.65 15.21 0 0 0
09/10/2013
15.30
 24,900 14.83 15.81 14.83 0 50 0.0
08/10/2013
15.33
 38,700 14.86 15.33 14.86 50 5,000 -0.2
07/10/2013
14.92
 55,350 14.07 14.92 14.07 0 0 0
04/10/2013
14.07
 22,910 13.75 14.07 13.75 0 0 0
03/10/2013
13.94
 25,470 14.23 14.23 13.94 0 0 0
02/10/2013
14.23
 44,850 14.38 14.38 14.07 0 0 0
01/10/2013
14.23
 79,350 14.23 14.54 13.94 0 0 0
30/09/2013
14.23
 22,910 14.32 14.32 13.91 600 50 0.0
27/09/2013
14.23
 24,590 13.85 14.80 13.85 0 0 0
26/09/2013
13.85
 48,960 13.85 13.97 13.75 0 0 0
25/09/2013
13.85
 48,490 13.59 13.97 13.59 0 0 0
24/09/2013
13.85
 34,230 13.97 13.97 13.75 0 0 0
23/09/2013
13.97
 162,750 13.50 14.10 13.28 0 0 0
20/09/2013
13.18
 119,500 12.65 13.28 12.65 0 500 0.0
19/09/2013
12.42
 8,620 12.49 12.52 12.42 0 100 0.0
18/09/2013
12.49
 18,960 12.49 12.58 12.36 0 0 0
17/09/2013
12.46
 10,570 12.49 12.58 12.46 4,050 0 0.2
16/09/2013
12.49
 14,430 12.49 12.49 12.42 0 0 0
13/09/2013
12.65
 11,000 12.65 12.77 12.65 0 0 0
12/09/2013
12.65
 3,210 12.65 12.77 12.33 0 0 0
11/09/2013
12.49
 40,700 12.33 12.71 12.33 0 3,360 -0.1
10/09/2013
12.33
 3,780 12.11 12.49 12.11 0 40 0.0
09/09/2013
12.49
 610 12.27 12.49 12.27 0 0 0
06/09/2013
12.39
 14,640 12.36 12.74 12.27 0 0 0
05/09/2013
12.27
 5,690 12.04 12.30 12.04 0 50 0.0
04/09/2013
12.33
 2,240 12.08 12.33 12.08 0 0 0
03/09/2013
12.42
 6,890 12.17 12.42 12.14 0 90 0.0
30/08/2013
12.33
 19,130 12.33 12.49 12.33 0 400 0.0
29/08/2013
12.49
 114,370 11.70 12.49 11.70 0 0 0
28/08/2013
11.70
 59,020 12.17 12.17 11.57 0 0 0
27/08/2013
12.33
 15,150 12.33 12.42 12.33 1,890 0 0.1
26/08/2013
12.46
 20,130 12.42 12.55 12.01 0 0 0
23/08/2013
12.58
 25,690 12.52 12.58 12.42 0 0 0
22/08/2013
12.58
 40,840 12.74 12.84 12.58 0 0 0
21/08/2013
12.90
 70,200 12.49 12.96 12.39 0 2,000 -0.1
20/08/2013
12.49
 30,510 12.30 12.52 12.30 0 0 0
19/08/2013
12.30
 80,750 12.20 12.52 12.20 0 0 0
16/08/2013
12.30
 48,520 12.65 12.65 12.27 0 0 0
15/08/2013
12.49
 21,920 12.55 12.61 12.33 10 0 0.0
14/08/2013
12.42
 9,520 12.61 12.65 12.42 1,230 0 0.0
13/08/2013
12.58
 32,030 12.42 12.71 12.36 0 0 0
12/08/2013
12.55
 34,500 12.61 12.61 12.01 0 0 0
09/08/2013
12.17
 24,140 12.49 12.58 12.14 0 10 0.0
08/08/2013
12.46
 51,880 12.61 12.84 12.23 70 1,220 0.0

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