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)
20/06/2012
8.11
 2,290 8.14 8.16 8.11 0 0 0
19/06/2012
8.14
 3,280 8.16 8.16 8.14 0 0 0
18/06/2012
8.16
 150 8.00 8.16 8.02 0 0 0
15/06/2012
8.00
 3,440 8.11 8.22 8.00 0 960 0.0
14/06/2012
8.11
 90 8.00 8.36 7.88 0 0 0
13/06/2012
8.00
 890 8.00 8.00 8.00 0 0 0
12/06/2012
8.00
 15,150 8.14 8.14 7.94 0 0 0
11/06/2012
8.14
 2,870 8.14 8.14 8.00 0 0 0
08/06/2012
8.14
 2,360 8.19 8.42 8.05 0 0 0
07/06/2012
8.19
 8,180 8.36 8.42 8.14 0 0 0
06/06/2012
8.36
 170 8.28 8.36 8.36 0 0 0
05/06/2012
8.28
 14,520 8.00 8.28 8.00 0 5,000 -0.1
04/06/2012
8.00
 10,030 8.02 8.05 7.86 0 0 0
01/06/2012
8.02
 5,350 8.00 8.11 8.02 4,500 0 0.1
31/05/2012
8.00
 2,760 8.05 8.14 8.00 0 0 0
30/05/2012
8.05
 50 8.25 8.25 8.05 0 0 0
29/05/2012
8.25
 270 8.14 8.25 8.02 0 0 0
28/05/2012
8.14
 1,260 8.25 8.39 8.14 0 0 0
25/05/2012
8.25
 5,390 7.86 8.25 8.02 0 0 0
24/05/2012
7.86
 2,880 8.00 8.02 7.86 0 2,000 -0.1
23/05/2012
8.00
 6,960 8.28 8.42 8.00 0 0 0
22/05/2012
8.28
 8,120 8.00 8.28 8.00 0 0 0
21/05/2012
8.00
 2,230 7.63 8.00 7.86 0 0 0
18/05/2012
7.63
 8,900 7.60 7.83 7.43 0 0 0
17/05/2012
7.60
 6,720 7.71 7.86 7.60 0 0 0
16/05/2012
7.71
 8,170 8.05 8.14 7.71 110 0 0.0
15/05/2012
8.05
 12,500 8.47 8.50 8.05 0 2,000 -0.1
14/05/2012
8.47
 13,310 8.70 8.84 8.47 0 0 0
11/05/2012
8.70
 8,970 8.81 8.81 8.70 0 0 0
10/05/2012
8.81
 4,910 8.89 8.89 8.81 101,000 102,000 0.0
09/05/2012
8.89
 3,970 8.89 8.98 8.84 0 0 0
08/05/2012
8.89
 9,870 8.84 8.89 8.81 0 0 0
07/05/2012
8.84
 13,940 8.92 8.92 8.84 0 0 0
04/05/2012
8.92
 7,940 8.84 8.92 8.81 0 0 0
03/05/2012
8.84
 10,970 8.84 8.84 8.78 0 0 0
02/05/2012
8.84
 6,520 8.98 8.98 8.84 400 0 0.0
27/04/2012
8.98
 4,150 8.98 9.06 8.84 0 0 0
26/04/2012
8.98
 14,520 8.95 8.98 8.75 0 0 0
25/04/2012
8.95
 9,460 8.84 8.98 8.86 0 0 0
24/04/2012
8.84
 8,260 8.81 8.84 8.72 2,000 400 0.1
23/04/2012
8.81
 2,990 9.09 9.09 8.81 800 0 0.0
20/04/2012
9.09
 5,250 8.84 9.17 8.84 3,220 0 0.1
19/04/2012
8.84
 2,560 8.56 8.98 8.70 0 0 0
18/04/2012
8.56
 63,880 8.92 9.34 8.56 1,800 2,000 0.0
17/04/2012
8.92
 13,890 9.34 9.54 8.92 0 800 0.0
16/04/2012
9.34
 44,160 9.82 9.82 9.34 184,340 0 6.7
13/04/2012
9.82
 28,760 9.54 9.82 9.26 28,500 0 1.0
12/04/2012
9.54
 25,180 9.12 9.57 9.51 0 0 0
11/04/2012
9.12
 21,580 8.70 9.12 9.12 1,000 5,000 -0.1
10/04/2012
8.70
 11,740 9.06 9.09 8.70 0 0 0
09/04/2012
9.06
 7,820 8.98 9.06 8.84 0 0 0
06/04/2012
8.98
 2,710 8.84 9.12 8.84 0 0 0
05/04/2012
8.84
 2,690 8.42 8.84 8.42 90 0 0.0
04/04/2012
8.42
 154,880 8.56 8.70 8.14 0 0 0
03/04/2012
8.56
 14,540 8.70 9.12 8.56 0 0 0
30/03/2012
8.70
 10,870 8.98 9.37 8.70 2,230 0 0.1
29/03/2012
8.98
 16,370 9.40 9.54 8.98 0 0 0
28/03/2012
9.40
 7,200 9.87 9.87 9.40 900 0 0.0
27/03/2012
9.87
 35,660 9.87 9.96 9.54 27,050 0 0.9
26/03/2012
9.87
 62,280 9.43 9.87 9.82 41,360 0 1.5
23/03/2012
9.43
 14,760 8.98 9.43 9.43 8,050 100 0.3
22/03/2012
8.98
 20,820 8.56 8.98 8.56 4,670 0 0.1
21/03/2012
8.56
 10,610 8.78 8.92 8.56 2,400 0 0.1
20/03/2012
8.78
 16,890 8.53 8.78 8.42 2,310 0 0.1
19/03/2012
8.53
 2,250 8.89 8.92 8.53 690 0 0.0
16/03/2012
8.89
 3,300 8.86 9.12 8.70 50 0 0.0
15/03/2012
8.86
 4,720 8.44 8.86 8.44 1,000 0 0.0
14/03/2012
8.44
 18,110 8.44 8.47 8.42 1,790 10,860 -0.3
13/03/2012
8.44
 35,050 8.47 8.50 8.33 0 16,080 -0.5
12/03/2012
8.47
 42,310 8.58 8.64 8.47 2,000 23,150 -0.7
09/03/2012
8.58
 49,600 8.58 8.70 8.42 0 29,910 -0.9
08/03/2012
8.58
 27,690 9.01 9.12 8.58 0 0 0
07/03/2012
9.01
 55,070 9.40 9.85 9.01 10,000 600 0.3
06/03/2012
9.40
 52,550 9.87 9.87 9.40 300,000 0 11.1
05/03/2012
9.87
 125,670 10.35 10.35 9.85 320 51,470 -1.8
02/03/2012
10.35
 10,720 10.88 11.08 10.35 200,000 2,000 7.9
01/03/2012
10.88
 71,780 10.44 10.94 10.80 2,080 0 0.1
29/02/2012
10.44
 42,000 9.96 10.44 10.35 7,150 0 0.3
28/02/2012
9.96
 82,090 9.82 10.07 9.79 4,350 29,500 -0.9
27/02/2012
9.82
 20,310 9.68 10.10 9.71 2,750 10,500 -0.3
24/02/2012
9.68
 34,260 9.31 9.76 9.45 2,200 10,000 -0.3
23/02/2012
9.31
 26,030 8.89 9.31 8.89 0 100 0.0
22/02/2012
8.89
 30,780 8.47 8.89 8.39 0 0 0
21/02/2012
8.47
 13,550 8.56 8.70 8.44 0 0 0
20/02/2012
8.56
 23,480 8.33 8.70 8.33 0 0 0
17/02/2012
8.33
 49,050 7.94 8.33 7.94 0 100 0.0
16/02/2012
7.94
 68,500 7.57 7.94 7.57 0 136,660 -3.8
15/02/2012
7.57
 31,290 7.27 7.60 7.29 0 0 0
14/02/2012
7.27
 35,250 6.93 7.27 6.96 0 0 0
13/02/2012
6.93
 8,820 6.87 6.99 6.82 0 0 0
10/02/2012
6.87
 22,570 6.87 7.01 6.87 3,200 0 0.1
09/02/2012
6.87
 11,610 6.87 6.90 6.87 0 0 0
08/02/2012
6.87
 1,920 6.73 7.04 6.79 0 0 0
07/02/2012
6.73
 15,250 6.68 6.99 6.73 0 3,100 -0.1
06/02/2012
6.68
 29,510 6.76 7.07 6.68 0 30 0.0
03/02/2012
6.76
 20,400 6.76 6.87 6.76 0 0 0
02/02/2012
6.76
 14,870 6.59 6.87 6.68 0 100 0.0
01/02/2012
6.59
 12,690 6.48 6.73 6.56 1,250 0 0.0
31/01/2012
6.48
 13,890 6.45 6.73 6.45 0 0 0
30/01/2012
6.45
 14,700 6.20 6.45 6.31 0 0 0

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