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)
30/08/2013
12.33
 19,130 12.49 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 12.33 12.33 11.57 0 0 0
27/08/2013
12.33
 15,150 12.46 12.46 12.33 1,890 0 0.1
26/08/2013
12.46
 20,130 12.58 12.58 12.01 0 0 0
23/08/2013
12.58
 25,690 12.58 12.58 12.42 0 0 0
22/08/2013
12.58
 40,840 12.90 12.90 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 12.30 12.52 12.20 0 0 0
16/08/2013
12.30
 48,520 12.49 12.65 12.27 0 0 0
15/08/2013
12.49
 21,920 12.42 12.61 12.33 10 0 0.0
14/08/2013
12.42
 9,520 12.58 12.65 12.42 1,230 0 0.0
13/08/2013
12.58
 32,030 12.55 12.71 12.36 0 0 0
12/08/2013
12.55
 34,500 12.17 12.61 12.01 0 0 0
09/08/2013
12.17
 24,140 12.46 12.58 12.14 0 10 0.0
08/08/2013
12.46
 51,880 12.99 12.99 12.23 70 1,220 0.0
07/08/2013
12.99
 32,820 13.28 13.75 12.96 200 0 0.0
06/08/2013
13.28
 53,560 12.68 13.53 12.68 0 0 0
05/08/2013
12.68
 69,940 11.86 12.68 11.86 1,930 0 0.1
02/08/2013
11.86
 14,000 11.98 12.14 11.86 0 80 0.0
01/08/2013
11.98
 35,730 12.01 12.33 11.70 0 100 0.0
31/07/2013
12.01
 13,880 11.60 12.27 11.70 10 100 0.0
30/07/2013
11.60
 36,030 11.89 11.89 11.54 0 0 0
29/07/2013
11.89
 14,400 12.17 12.27 11.70 170 0 0.0
26/07/2013
12.17
 26,420 11.98 12.33 11.76 0 820 0.0
25/07/2013
11.98
 36,950 12.65 12.65 11.98 0 1,120 0.0
24/07/2013
12.65
 48,770 12.87 12.87 12.11 0 0 0
23/07/2013
12.87
 89,870 12.17 12.99 12.33 0 150 0.0
22/07/2013
12.17
 118,740 11.38 12.17 11.38 130 10 0.0
19/07/2013
11.38
 62,260 11.06 11.48 11.06 200 0 0.0
18/07/2013
11.06
 9,000 11.06 11.10 10.94 20 0 0.0
17/07/2013
11.06
 13,860 10.91 11.06 10.91 550 0 0.0
16/07/2013
10.91
 2,920 10.81 11.03 10.91 0 0 0
15/07/2013
10.81
 15,580 11.19 11.19 10.78 0 0 0
12/07/2013
11.19
 6,600 11.22 11.63 10.78 0 0 0
11/07/2013
11.22
 12,790 10.84 11.22 10.84 0 0 0
10/07/2013
10.84
 15,760 10.78 10.94 10.78 0 900 0.0
09/07/2013
10.78
 3,210 11.06 11.06 10.75 0 0 0
08/07/2013
11.06
 10,320 11.16 11.19 10.75 1,980 0 0.1
05/07/2013
11.16
 8,950 10.91 11.16 10.59 20 0 0.0
04/07/2013
10.91
 56,080 10.97 11.16 10.78 0 0 0
03/07/2013
10.97
 23,020 11.16 11.22 10.97 0 0 0
02/07/2013
11.16
 8,910 10.97 11.16 10.88 0 0 0
01/07/2013
10.97
 32,200 10.75 11.35 10.75 200 2,000 -0.1
28/06/2013
10.75
 26,340 10.97 11.00 10.65 0 0 0
27/06/2013
10.97
 23,470 10.53 11.06 10.53 50 0 0.0
26/06/2013
10.53
 23,790 11.03 11.03 10.46 0 0 0
25/06/2013
11.03
 76,850 11.22 11.22 10.56 0 200 0.0
24/06/2013
11.22
 74,280 11.22 11.57 11.06 260 0 0.0
21/06/2013
11.22
 24,620 11.35 11.54 11.22 0 50 0.0
20/06/2013
11.35
 161,320 10.62 11.35 10.53 50 0 0.0
19/06/2013
10.62
 75,080 10.15 10.62 10.21 1,000 0 0.0
18/06/2013
10.15
 16,180 9.90 10.21 9.86 0 260 0.0
17/06/2013
9.90
 43,640 10.37 10.43 9.90 0 0 0
14/06/2013
10.37
 26,200 9.90 10.43 10.05 0 0 0
13/06/2013
9.90
 23,000 10.05 10.05 9.80 0 1,000 0.0
12/06/2013
10.05
 39,190 9.80 10.08 9.74 0 0 0
11/06/2013
9.80
 22,690 9.80 9.90 9.61 1,000 50 0.0
10/06/2013
9.80
 28,580 9.61 9.90 9.71 0 0 0
07/06/2013
9.61
 24,550 9.48 9.71 9.48 0 0 0
06/06/2013
9.48
 23,570 9.36 9.77 9.45 0 0 0
05/06/2013
9.36
 17,030 9.61 9.64 9.36 0 0 0
04/06/2013
9.61
 47,650 9.80 9.80 9.61 0 0 0
03/06/2013
9.80
 37,900 9.67 10.02 9.67 200 0 0.0
31/05/2013
9.67
 127,620 9.33 9.96 9.48 0 0 0
30/05/2013
9.33
 6,960 9.20 9.33 9.17 0 0 0
29/05/2013
9.20
 9,770 9.26 9.26 9.17 0 0 0
28/05/2013
9.26
 6,150 9.17 9.26 9.17 0 1,200 0.0
27/05/2013
9.17
 9,650 9.07 9.33 9.07 60 0 0.0
24/05/2013
9.07
 7,120 9.04 9.17 9.04 0 0 0
23/05/2013
9.04
 6,640 9.23 9.23 9.01 0 0 0
22/05/2013
9.23
 6,570 9.14 9.26 9.14 0 0 0
21/05/2013
9.14
 16,110 9.01 9.14 8.98 0 60 0.0
20/05/2013
9.01
 10,510 8.92 9.14 8.95 0 0 0
17/05/2013
8.92
 5,530 9.07 9.07 8.88 0 0 0
16/05/2013
9.07
 6,110 9.07 9.07 9.04 0 0 0
15/05/2013
9.07
 260 9.04 9.10 9.07 0 0 0
14/05/2013
9.04
 7,680 9.17 9.23 9.04 0 0 0
13/05/2013
9.17
 680 9.26 9.42 9.17 10 0 0.0
10/05/2013
9.26
 2,620 9.29 9.29 9.10 0 0 0
09/05/2013
9.29
 11,620 9.39 9.39 9.10 0 0 0
08/05/2013
9.39
 3,780 9.45 9.45 9.01 410 0 0.0
07/05/2013: Cổ tức tiền mặt tỉ lệ: 7%
07/05/2013
9.45
 1,610 9.33 9.55 9.36 200 0 0.0
06/05/2013
9.33
 4,920 9.14 9.33 8.96 400 0 0.0
03/05/2013
9.14
 1,220 9.02 9.14 9.02 0 0 0
02/05/2013
9.02
 2,000 9.14 9.14 9.02 0 0 0
26/04/2013
9.14
 8,860 9.26 9.42 9.14 0 620 0.0
25/04/2013
9.26
 2,360 9.26 9.39 9.11 0 0 0
24/04/2013
9.26
 1,960 9.17 9.51 9.05 0 250 0.0
23/04/2013
9.17
 1,840 9.30 9.42 8.86 20 0 0.0
22/04/2013
9.30
 13,970 8.71 9.30 8.68 0 130 0.0
18/04/2013
8.71
 10,680 9.17 9.26 8.65 200 0 0.0
17/04/2013
9.17
 3,200 9.08 9.26 9.05 700 0 0.0
16/04/2013
9.08
 10,320 9.26 9.26 8.83 0 0 0
15/04/2013
9.26
 7,590 9.26 9.45 8.96 300 0 0.0
12/04/2013
9.26
 5,980 9.45 9.73 9.26 0 0 0
11/04/2013
9.45
 7,820 9.45 9.85 9.33 0 790 0.0
10/04/2013
9.45
 26,980 9.88 10.04 9.45 3,000 0 0.1
09/04/2013
9.88
 20,580 9.60 9.97 9.60 0 450 0.0

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