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)
28/05/2012
8.14
 1,260 8.39 8.39 8.14 0 0 0
25/05/2012
8.25
 5,390 8.02 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 8.14 8.28 8.00 0 0 0
21/05/2012
8.00
 2,230 8.00 8.00 7.86 0 0 0
18/05/2012
7.63
 8,900 7.57 7.83 7.43 0 0 0
17/05/2012
7.60
 6,720 7.86 7.86 7.60 0 0 0
16/05/2012
7.71
 8,170 8.14 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 8.84 8.84 8.47 0 0 0
11/05/2012
8.70
 8,970 8.75 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 8.86 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 8.81 8.92 8.81 0 0 0
03/05/2012
8.84
 10,970 8.81 8.84 8.78 0 0 0
02/05/2012
8.84
 6,520 8.86 8.95 8.84 400 0 0.0
27/04/2012
8.98
 4,150 8.84 9.06 8.84 0 0 0
26/04/2012
8.98
 14,520 8.98 8.98 8.75 0 0 0
25/04/2012
8.95
 9,460 8.92 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 9.06 9.09 8.81 800 0 0.0
20/04/2012
9.09
 5,250 9.17 9.17 8.84 3,220 0 0.1
19/04/2012
8.84
 2,560 8.98 8.98 8.70 0 0 0
18/04/2012
8.56
 63,880 8.75 9.34 8.56 1,800 2,000 0.0
17/04/2012
8.92
 28,940 9.34 9.54 8.92 0 800 0.0
16/04/2012
9.34
 44,160 9.40 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 9.57 9.57 9.51 0 0 0
11/04/2012
9.12
 21,580 9.12 9.12 9.12 1,000 5,000 -0.1
10/04/2012
8.70
 11,740 8.98 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 9.12 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 8.61 8.70 8.14 0 0 0
03/04/2012
8.56
 14,540 8.84 9.12 8.56 0 0 0
30/03/2012
8.70
 10,870 9.01 9.37 8.70 2,230 0 0.1
29/03/2012
8.98
 16,370 9.06 9.54 8.98 0 0 0
28/03/2012
9.40
 7,200 9.40 9.54 9.40 900 0 0.0
27/03/2012
9.87
 35,660 9.96 9.96 9.54 27,050 0 0.9
26/03/2012
9.87
 62,280 9.87 9.87 9.82 41,360 0 1.5
23/03/2012
9.43
 14,760 9.43 9.43 9.43 8,050 100 0.3
22/03/2012
8.98
 20,820 8.58 8.98 8.56 4,670 0 0.1
21/03/2012
8.56
 10,610 8.61 8.92 8.56 2,400 0 0.1
20/03/2012
8.78
 16,890 8.42 8.78 8.42 2,310 0 0.1
19/03/2012
8.53
 2,250 8.92 8.92 8.53 690 0 0.0
16/03/2012
8.89
 3,300 9.12 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 8.42 8.47 8.42 1,790 10,860 -0.3
13/03/2012
8.44
 35,050 8.50 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 8.42 8.70 8.42 0 29,910 -0.9
08/03/2012
8.58
 27,690 9.12 9.12 8.58 0 0 0
07/03/2012
9.01
 55,070 9.01 9.85 9.01 10,000 600 0.3
06/03/2012
9.40
 52,550 9.54 9.68 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 10.91 10.94 10.80 2,080 0 0.1
29/02/2012
10.44
 42,000 10.38 10.44 10.35 7,150 0 0.3
28/02/2012
9.96
 82,090 9.96 10.07 9.79 4,350 29,500 -0.9
27/02/2012
9.82
 20,310 10.10 10.10 9.71 2,750 10,500 -0.3
24/02/2012
9.68
 34,260 9.54 9.76 9.45 2,200 10,000 -0.3
23/02/2012
9.31
 26,030 8.98 9.31 8.89 0 100 0.0
22/02/2012
8.89
 30,780 8.42 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 8.70 8.70 8.33 0 0 0
17/02/2012
8.33
 49,050 8.28 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 7.29 7.60 7.29 0 0 0
14/02/2012
7.27
 35,250 7.01 7.27 6.96 0 0 0
13/02/2012
6.93
 8,820 6.82 6.99 6.82 0 0 0
10/02/2012
6.87
 22,570 6.90 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 6.79 7.04 6.79 0 0 0
07/02/2012
6.73
 15,250 6.73 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 6.87 6.87 6.76 0 0 0
02/02/2012
6.76
 14,870 6.68 6.87 6.68 0 100 0.0
01/02/2012
6.59
 12,690 6.59 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 6.31 6.45 6.31 0 0 0
20/01/2012
6.20
 6,140 6.23 6.23 5.95 4,800 0 0.1
19/01/2012
5.95
 1,530 5.95 6.20 5.95 0 0 0
18/01/2012
5.92
 7,580 5.92 6.14 5.92 2,400 5,580 -0.1
17/01/2012
6.14
 8,520 6.59 6.59 6.14 5,850 0 0.1
16/01/2012
6.42
 950 6.17 6.42 6.12 140 0 0.0
13/01/2012
6.14
 22,290 5.72 6.14 5.72 50 0 0.0
12/01/2012
5.86
 8,120 5.89 5.92 5.86 2,000 0 0.0
11/01/2012
6.14
 8,860 6.17 6.20 6.14 0 0 0
10/01/2012: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2012
6.45
 30 6.45 6.45 6.45 0 0 0
09/01/2012
6.37
 5,720 6.13 6.37 6.13 0 0 0
06/01/2012
6.37
 18,170 6.37 6.40 6.37 0 0 0
05/01/2012
6.10
 9,710 6.02 6.10 5.88 0 60 0.0
04/01/2012
5.83
 7,190 5.78 5.83 5.78 0 0 0
03/01/2012
5.75
 7,080 5.48 5.75 5.48 0 0 0
30/12/2011
5.62
 1,600 5.62 5.62 5.62 0 0 0
29/12/2011
5.56
 3,420 5.64 5.64 5.45 0 0 0
28/12/2011
5.59
 1,500 5.37 5.59 5.37 0 0 0

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