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)
01/04/2011
6.19
 3,350 6.27 6.44 6.19 2,500 0 0.1
31/03/2011
6.27
 5,630 6.30 6.30 6.19 0 200 -0.0
30/03/2011
6.30
 1,290 6.30 6.30 6.19 0 0 0
29/03/2011
6.30
 7,480 6.38 6.38 6.19 0 0 0
28/03/2011
6.38
 4,500 6.44 6.44 6.33 500 0 0.0
25/03/2011
6.44
 3,850 6.44 6.46 6.19 260 0 0.0
24/03/2011
6.44
 6,550 6.44 6.44 6.35 0 0 0
23/03/2011
6.44
 6,230 6.44 6.44 6.33 0 0 0
22/03/2011
6.44
 16,820 6.57 6.60 6.27 0 10 -0.0
21/03/2011
6.57
 7,120 6.49 6.77 6.49 0 0 0
18/03/2011
6.49
 22,230 6.19 6.49 6.30 3,000 0 0.1
17/03/2011
6.19
 4,360 6.30 6.33 6.16 0 0 0
16/03/2011
6.30
 6,730 6.30 6.33 6.16 0 0 0
15/03/2011
6.30
 2,930 6.30 6.30 6.11 50 0 0.0
14/03/2011
6.30
 11,800 6.41 6.46 6.19 1,800 0 0.0
11/03/2011
6.41
 10,970 6.11 6.41 6.11 490 0 0.0
10/03/2011
6.11
 10,050 5.89 6.11 5.91 0 0 0
09/03/2011
5.89
 5,130 5.89 5.89 5.78 0 0 0
08/03/2011
5.89
 22,040 5.80 6.02 5.89 0 548,983 -11.0
07/03/2011
5.80
 62,010 6.11 6.38 5.80 1,430 0 0.0
04/03/2011
6.11
 92,140 6.41 6.41 6.11 10,900 0 0.2
03/03/2011
6.41
 2,510 6.55 6.55 6.35 0 260 -0.0
02/03/2011
6.55
 19,120 6.74 6.77 6.55 10,000 0 0.2
01/03/2011
6.74
 3,030 6.66 6.74 6.55 0 0 0
28/02/2011
6.66
 8,850 6.82 6.82 6.60 0 0 0
25/02/2011
6.82
 4,140 6.63 6.88 6.57 0 0 0
24/02/2011
6.63
 2,850 6.88 6.88 6.63 0 0 0
23/02/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2011
6.88
 22,110 7.15 7.18 6.88 0 0 0
22/02/2011
7.15
 27,390 6.83 7.15 6.83 0 0 0
21/02/2011
6.83
 45,960 7.15 7.15 6.83 0 0 0
18/02/2011
7.15
 17,210 7.42 7.42 7.15 600 0 0.0
17/02/2011
7.42
 19,340 7.55 7.63 7.42 0 0 0
16/02/2011
7.55
 9,110 7.68 7.92 7.55 0 0 0
15/02/2011
7.68
 12,190 7.87 7.97 7.60 0 0 0
14/02/2011
7.87
 5,670 7.95 7.95 7.87 4,500 0 0.1
11/02/2011
7.95
 5,190 7.89 7.95 7.87 0 0 0
10/02/2011
7.89
 3,870 7.95 7.95 7.89 0 0 0
09/02/2011
7.95
 2,400 8.11 8.11 7.95 0 0 0
08/02/2011
8.11
 40 7.79 8.11 7.84 0 0 0
28/01/2011
7.79
 7,070 7.81 8.05 7.79 0 0 0
27/01/2011
7.81
 19,620 7.81 8.16 7.81 0 0 0
26/01/2011
7.81
 24,090 7.95 8.19 7.81 18,080 0 0.5
25/01/2011
7.95
 22,710 8.03 8.03 7.95 12,410 0 0.4
24/01/2011
8.03
 20,100 8.29 8.29 8.03 0 0 0
21/01/2011
8.29
 9,480 8.29 8.32 8.29 4,890 0 0.2
20/01/2011
8.29
 14,190 8.21 8.29 8.21 409,360 0 13.1
19/01/2011
8.21
 4,400 8.21 8.21 8.21 4,200 0 0.1
18/01/2011
8.21
 22,800 8.21 8.24 8.16 22,640 400,000 -12.0
17/01/2011
8.21
 24,070 7.95 8.21 7.95 21,530 0 0.7
14/01/2011
7.95
 2,270 7.95 8.00 7.89 0 0 0
13/01/2011
7.95
 3,470 7.84 7.95 7.84 0 0 0
12/01/2011
7.84
 5,460 7.79 7.84 7.79 500 0 0.0
11/01/2011
7.79
 18,600 7.95 8.08 7.79 1,500 0 0.0
10/01/2011
7.95
 20,590 8.03 8.13 7.95 50 0 0.0
07/01/2011
8.03
 19,730 8.21 8.21 8.03 0 0 0
06/01/2011
8.21
 6,670 8.21 8.21 8.03 0 5,380 -0.2
05/01/2011
8.21
 6,920 8.29 8.29 8.21 0 0 0
04/01/2011
8.29
 8,640 8.32 8.32 8.19 0 0 0
31/12/2010
8.32
 39,220 7.95 8.32 8.00 0 0 0
30/12/2010
7.95
 15,500 8.03 8.19 7.95 0 0 0
29/12/2010
8.03
 23,780 8.21 8.34 8.03 10,200 490 0.3
28/12/2010
8.21
 7,040 8.08 8.21 7.97 0 2,300 -0.1
27/12/2010
8.08
 6,730 8.13 8.13 8.08 0 20 -0.0
24/12/2010
8.13
 40,440 8.13 8.27 7.95 3,000 0 0.1
23/12/2010
8.13
 5,520 8.21 8.45 8.08 0 300 -0.0
22/12/2010
8.21
 7,220 8.48 8.69 8.21 300 0 0.0
21/12/2010
8.48
 103,170 8.13 8.48 8.08 27,620 5,200 0.7
20/12/2010
8.13
 33,460 8.45 8.45 8.13 0 0 0
17/12/2010
8.45
 11,730 8.48 8.48 8.27 0 2,190 -0.1
16/12/2010
8.48
 31,670 8.48 8.48 8.29 5,000 1,950 0.1
15/12/2010
8.48
 17,890 8.66 8.74 8.48 100 5,550 -0.2
14/12/2010
8.66
 24,320 8.72 9.01 8.34 164,246 164,586 -0.0
13/12/2010
8.72
 242,690 8.32 8.72 8.61 0 178,680 -5.9
10/12/2010
8.32
 48,460 8.29 8.34 8.11 0 15,550 -0.5
09/12/2010
8.29
 5,380 8.34 8.34 8.21 200 2,480 -0.1
08/12/2010
8.34
 57,930 8.48 8.48 8.21 0 50,000 -1.6
07/12/2010
8.48
 4,390 8.74 8.74 8.34 20 1,580 -0.0
06/12/2010
8.74
 122,430 8.34 8.74 8.16 207,050 312,000 -3.3
03/12/2010
8.34
 33,010 8.21 8.48 7.95 2,000 16,590 -0.5
02/12/2010
8.21
 71,170 8.34 8.34 7.95 15,910 68,100 -1.6
01/12/2010
8.34
 2,120 8.40 8.66 8.34 1,000 0 0.0
30/11/2010
8.40
 3,610 8.11 8.48 8.40 0 0 0
29/11/2010
8.11
 1,590 8.11 8.11 8.03 150 830 -0.0
26/11/2010
8.11
 2,960 7.95 8.27 8.11 217,000 217,000 0
25/11/2010
7.95
 32,460 8.21 8.48 7.95 16,000 25,500 -0.3
24/11/2010
8.21
 13,140 8.48 8.48 8.05 500 0 0.0
23/11/2010
8.48
 7,620 8.66 8.66 8.29 2,590 7,030 -0.1
22/11/2010
8.66
 21,520 8.61 8.87 8.19 2,310 2,500 -0.0
19/11/2010
8.61
 6,420 8.82 8.82 8.42 0 5,020 -0.2
18/11/2010
8.82
 7,700 8.56 8.93 8.82 0 0 0
17/11/2010
8.56
 16,110 8.56 8.93 8.13 229,950 234,000 -0.1
16/11/2010
8.56
 38,200 8.98 8.98 8.56 5,000 22,260 -0.6
15/11/2010
8.98
 17,550 8.98 9.25 8.64 0 1,290 -0.0
12/11/2010
8.98
 11,110 9.27 9.27 8.82 0 0 0
11/11/2010
9.27
 26,600 9.01 9.27 9.14 0 0 0
10/11/2010
9.01
 25,230 9.01 9.01 8.74 0 40 -0.0
09/11/2010
9.01
 61,540 9.01 9.38 8.87 214,000 214,000 0
08/11/2010
9.01
 11,520 8.87 9.01 8.50 0 0 0
05/11/2010
8.87
 1,210 8.87 9.01 8.87 1,000 200 0.0
04/11/2010
8.87
 34,680 8.85 9.17 8.80 0 12,620 -0.4

Chính sách bảo mật | Điều khoản sử dụng |