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
(2024-10-16) 		1.20 1.83% 14,600 568 0.0
64.50
67
66
2 tháng
(2024-09-16) 		-1.80 -2.63% 68,500 19,862 1.4
64.50
71
66
3 tháng
(2024-08-19) 		-0.41 -0.62% 90,000 19,162 1.3
64.50
71
66
6 tháng
(2024-05-20) 		5.18 8.42% 299,800 -13,365 -0.7
59.69
71
66
12 tháng
(2023-11-21) 		9.33 16.25% 833,500 -123,815 -7.0
53.04
71
66
24 tháng
(2022-11-28) 		27.65 70.83% 4,274,500 485,827 31.8
37.23
71
66
36 tháng
(2021-12-01) 		18.22 37.59% 9,073,300 569,682 37.7
37.23
71
66
60 tháng
(2019-12-12) 		9.70 17.02% 44,266,930 -2,399,878 -105.1
34.28
71
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2011
7.43
 5,470 7.43 7.55 7.43 0 0 0
24/08/2011
7.43
 2,160 7.38 7.43 7.38 0 0 0
23/08/2011
7.38
 7,940 7.58 7.58 7.29 0 0 0
22/08/2011
7.58
 3,720 7.58 7.58 7.43 500 0 0.0
19/08/2011
7.58
 4,990 7.58 7.58 7.29 1,470 0 0.0
18/08/2011
7.58
 9,210 7.35 7.64 7.49 0 0 0
17/08/2011
7.35
 15,380 7.00 7.35 7.00 190 0 0.0
16/08/2011
7.00
 9,320 7.00 7.20 7.00 0 0 0
15/08/2011
7.00
 1,180 6.88 7.00 7.00 0 0 0
12/08/2011
6.88
 5,380 7.00 7.20 6.76 0 400 -0.0
11/08/2011
7.00
 6,050 7.00 7.03 7.00 0 0 0
10/08/2011
7.00
 3,620 6.85 7.00 6.82 0 0 0
09/08/2011
6.85
 7,170 7.20 7.20 6.85 0 0 0
08/08/2011
7.20
 16,790 7.58 7.58 7.20 0 0 0
05/08/2011
7.58
 7,420 7.38 7.61 7.52 0 0 0
04/08/2011
7.38
 1,742 7.03 7.38 7.23 0 0 0
03/08/2011
7.03
 48,250 6.71 7.03 6.71 0 37,000 -0.9
02/08/2011
6.71
 13,370 6.56 6.71 6.65 0 2,000 -0.0
01/08/2011
6.56
 2,530 6.56 6.56 6.56 0 0 0
29/07/2011
6.56
 2,360 6.71 6.71 6.44 300 0 0.0
28/07/2011
6.71
 10 6.41 6.71 6.71 0 0 0
27/07/2011
6.41
 5,150 6.71 6.94 6.41 100 0 0.0
26/07/2011
6.71
 30,520 6.50 6.71 6.47 0 5,000 -0.1
25/07/2011
6.50
 10 6.36 6.50 6.50 0 0 0
22/07/2011
6.36
 10,140 6.68 6.68 6.36 0 0 0
21/07/2011
6.68
 110 6.68 6.68 6.68 0 0 0
20/07/2011
6.68
 1,640 6.41 6.68 6.50 0 0 0
19/07/2011
6.41
 18,540 6.59 6.59 6.41 50 4,000 -0.1
18/07/2011
6.59
 486 6.85 6.85 6.59 0 0 0
15/07/2011
6.85
 32,680 7.20 7.20 6.85 1,550 22,000 -0.5
14/07/2011
7.20
 12,720 7.58 7.58 7.20 40 7,490 -0.2
13/07/2011
7.58
 45,050 7.90 8.25 7.58 49,460 31,430 0.5
12/07/2011
7.90
 33,070 7.55 7.90 7.78 7,600 0 0.2
11/07/2011
7.55
 28,960 7.23 7.58 7.43 7,460 13,000 -0.1
08/07/2011
7.23
 25,010 6.91 7.23 6.91 5,000 0 0.1
07/07/2011
6.91
 3,590 6.82 6.91 6.71 0 0 0
06/07/2011
6.82
 17,580 6.85 6.88 6.71 0 0 0
05/07/2011
6.85
 13,320 6.68 6.85 6.71 51,600 80 1.2
04/07/2011
6.68
 1,350 6.73 6.79 6.68 0 60 -0.0
01/07/2011
6.73
 53,530 6.62 6.88 6.62 1,250 24,170 -0.5
30/06/2011
6.62
 17,030 6.50 6.62 6.56 0 0 0
29/06/2011
6.50
 93,500 6.24 6.50 6.24 40 0 0.0
28/06/2011
6.24
 28,920 6.21 6.24 6.21 0 0 0
27/06/2011
6.21
 9,500 6.12 6.21 6.12 0 0 0
24/06/2011
6.12
 4,170 6.12 6.12 6.01 0 0 0
23/06/2011
6.12
 8,330 6.12 6.27 6.12 0 0 0
22/06/2011
6.12
 40,530 5.83 6.12 5.83 1,600 9,330 -0.2
21/06/2011
5.83
 16,600 5.74 5.83 5.60 100 0 0.0
20/06/2011: Cổ tức tiền mặt tỉ lệ: 12%
20/06/2011
5.74
 13,530 5.86 5.98 5.74 2,910 0 0.1
17/06/2011
5.86
 19,940 5.86 5.86 5.83 1,000 140 0.0
16/06/2011
5.86
 7,150 5.80 5.86 5.78 0 0 0
15/06/2011
5.80
 13,690 6.05 6.05 5.80 0 0 0
14/06/2011
6.05
 4,210 6.05 6.08 6.05 0 0 0
13/06/2011
6.05
 9,440 6.05 6.19 5.89 0 0 0
10/06/2011
6.05
 17,120 5.78 6.05 5.83 5,000 1,080 0.1
09/06/2011
5.78
 18,530 5.75 5.78 5.72 1,580 9,520 -0.2
08/06/2011
5.75
 12,720 5.67 5.83 5.72 0 800 -0.0
07/06/2011
5.67
 14,620 5.50 5.78 5.50 0 0 0
06/06/2011
5.50
 2,350 5.28 5.53 5.36 0 0 0
03/06/2011
5.28
 4,710 5.53 5.53 5.28 0 0 0
02/06/2011
5.53
 8,370 5.36 5.53 5.47 5,000 0 0.1
01/06/2011
5.36
 7,380 5.12 5.36 5.36 0 0 0
31/05/2011
5.12
 34,320 5.14 5.14 5.12 0 0 0
30/05/2011
5.14
 9,940 5.23 5.36 5.14 8,500 0 0.2
27/05/2011
5.23
 5,120 5.23 5.36 5.23 1,620 0 0.0
26/05/2011
5.23
 16,640 4.98 5.23 4.76 0 1,040 -0.0
25/05/2011
4.98
 27,650 5.23 5.23 4.98 3,000 0 0.1
24/05/2011
5.23
 7,820 5.50 5.50 5.23 0 0 0
23/05/2011
5.50
 18,520 5.58 5.58 5.50 1,000 10 0.0
20/05/2011
5.58
 22,910 5.67 5.67 5.58 9,000 0 0.2
19/05/2011
5.67
 10,730 5.80 5.80 5.67 0 0 0
18/05/2011
5.80
 1,490 6.00 6.00 5.78 0 0 0
17/05/2011
6.00
 0 6.00 6.00 6.00 0 0 0
16/05/2011
6.00
 5,650 6.00 6.00 5.78 1,000 0 0.0
13/05/2011
6.00
 200 6.00 6.00 6.00 0 0 0
12/05/2011
6.00
 1,530 6.05 6.05 6.00 30 0 0.0
11/05/2011
6.05
 10 5.94 6.05 6.05 0 0 0
10/05/2011
5.94
 5,470 5.94 5.94 5.91 2,330 0 0.1
09/05/2011
5.94
 5,200 5.97 6.05 5.94 1,000 0 0.0
06/05/2011
5.97
 2,000 5.94 5.97 5.97 0 0 0
05/05/2011
5.94
 3,000 6.11 6.11 5.94 0 0 0
04/05/2011
6.11
 4,120 6.05 6.13 6.00 0 0 0
29/04/2011
6.05
 10,400 6.05 6.05 6.05 1,430 2,750 -0.0
28/04/2011
6.05
 11,060 5.91 6.16 5.86 0 0 0
27/04/2011
5.91
 13,780 5.83 6.02 5.78 1,100 0 0.0
26/04/2011
5.83
 11,100 5.97 5.97 5.80 0 0 0
25/04/2011
5.97
 6,140 5.69 5.97 5.72 700 0 0.0
22/04/2011
5.69
 34,460 5.91 5.97 5.69 0 0 0
21/04/2011
5.91
 7,580 5.94 5.94 5.91 0 0 0
20/04/2011
5.94
 5,510 5.97 6.05 5.80 0 0 0
19/04/2011
5.97
 2,510 5.91 6.08 5.80 0 390 -0.0
18/04/2011
5.91
 2,220 5.91 5.91 5.86 0 0 0
15/04/2011
5.91
 10,940 6.05 6.05 5.91 550 0 0.0
14/04/2011
6.05
 1,600 6.00 6.05 6.05 0 0 0
13/04/2011
6.00
 7,270 6.05 6.05 6.00 0 0 0
08/04/2011
6.05
 12,910 5.86 6.05 5.89 0 9,050 -0.2
07/04/2011
5.86
 64,990 6.11 6.11 5.86 0 60,060 -1.3
06/04/2011
6.11
 2,510 5.94 6.22 5.94 0 0 0
05/04/2011
5.94
 12,110 5.94 6.08 5.94 0 0 0
04/04/2011
5.94
 14,700 6.19 6.19 5.94 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |