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)
14/06/2010
10.46
 4,670 10.83 10.83 10.46 0 140 -0.0
11/06/2010
10.83
 3,840 10.86 10.86 10.73 0 300 -0.0
10/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2010
10.86
 2,210 10.73 10.86 10.86 0 0 0
09/06/2010
10.73
 8,270 10.29 10.73 10.29 300 0 0.0
08/06/2010
10.29
 10,720 10.29 10.29 10.03 900 5,310 -0.2
07/06/2010
10.29
 20,240 10.81 10.81 10.29 0 8,710 -0.3
04/06/2010
10.81
 8,100 10.81 10.94 10.73 0 0 0
03/06/2010
10.81
 3,290 10.73 10.81 10.73 0 0 0
02/06/2010
10.73
 5,140 10.47 10.73 10.47 0 0 0
01/06/2010
10.47
 800 10.60 10.60 10.47 0 0 0
31/05/2010
10.60
 2,830 10.86 10.86 10.47 1,100 2,030 -0.0
28/05/2010
10.86
 29,960 10.34 10.86 10.47 0 13,350 -0.6
27/05/2010
10.34
 4,200 10.34 10.34 10.08 0 2,000 -0.1
26/05/2010
10.34
 17,930 10.08 10.34 10.08 0 9,650 -0.4
25/05/2010
10.08
 14,060 10.13 10.13 9.95 0 7,200 -0.3
24/05/2010
10.13
 5,160 10.08 10.21 10.08 0 3,100 -0.1
21/05/2010
10.08
 28,180 10.60 10.60 10.08 1,400 4,230 -0.1
20/05/2010
10.60
 15,820 11.12 11.12 10.57 0 3,000 -0.1
19/05/2010
11.12
 18,180 11.58 11.58 11.12 6,540 5,520 0.0
18/05/2010
11.58
 2,990 11.87 11.87 11.53 0 650 -0.0
17/05/2010
11.87
 8,680 12.15 12.15 11.63 2,000 30 0.1
14/05/2010
12.15
 6,190 12.25 12.25 12.00 0 0 0
13/05/2010
12.25
 4,620 11.81 12.25 11.74 0 0 0
12/05/2010
11.81
 9,540 11.97 11.97 11.81 0 0 0
11/05/2010
11.97
 6,510 11.94 12.15 11.89 0 0 0
10/05/2010
11.94
 23,630 12.00 12.02 11.89 13,760 20 0.6
07/05/2010
12.00
 10,730 12.41 12.41 11.92 300 0 0.0
06/05/2010
12.41
 15,880 12.44 12.49 12.15 0 20 -0.0
05/05/2010
12.44
 36,680 12.51 12.80 12.36 31,300 100 1.5
04/05/2010
12.51
 31,760 11.92 12.51 11.94 20,000 210 0.9
29/04/2010
11.92
 27,950 11.92 11.97 11.92 13,100 22,930 -0.5
28/04/2010
11.92
 17,780 11.94 12.02 11.92 13,000 8,540 0.2
27/04/2010
11.94
 19,410 12.02 12.02 11.92 8,000 6,460 0.1
26/04/2010
12.02
 14,040 12.05 12.15 12.02 4,610 7,430 -0.1
22/04/2010
12.05
 22,160 11.94 12.23 11.94 0 10,200 -0.5
21/04/2010
11.94
 17,010 11.76 11.94 11.76 0 10,000 -0.5
20/04/2010
11.76
 17,730 11.81 11.84 11.76 0 15,540 -0.7
19/04/2010
11.81
 16,360 12.15 12.15 11.81 1,000 9,660 -0.4
16/04/2010
12.15
 21,600 12.02 12.23 12.07 0 10,110 -0.5
15/04/2010
12.02
 9,060 12.13 12.15 12.02 0 2,950 -0.1
14/04/2010
12.13
 13,540 12.07 12.15 12.13 0 8,810 -0.4
13/04/2010
12.07
 16,060 12.33 12.33 12.07 0 10,160 -0.5
12/04/2010
12.33
 20,700 12.20 12.33 12.18 0 2,740 -0.1
09/04/2010
12.20
 19,050 11.97 12.20 11.97 3,000 10,000 -0.3
08/04/2010
11.97
 35,800 12.36 12.49 11.97 0 10,000 -0.5
07/04/2010
12.36
 26,170 12.36 12.41 12.28 0 2,950 -0.1
06/04/2010
12.36
 18,550 12.00 12.36 12.02 0 3,720 -0.2
05/04/2010
12.00
 15,080 11.76 12.02 11.89 700 6,280 -0.3
02/04/2010
11.76
 21,420 11.63 11.89 11.66 0 17,700 -0.8
01/04/2010
11.63
 35,120 11.63 11.76 11.53 0 30,000 -1.3
31/03/2010
11.63
 36,530 12.15 12.28 11.63 600 28,750 -1.3
30/03/2010
12.15
 15,040 12.31 12.31 12.15 0 7,800 -0.4
29/03/2010
12.31
 9,790 12.33 12.41 12.31 0 5,240 -0.3
26/03/2010
12.33
 5,250 12.31 12.56 12.33 0 2,060 -0.1
25/03/2010
12.31
 13,940 12.67 12.67 12.15 0 0 0
24/03/2010
12.67
 54,020 12.67 12.67 12.15 0 0 0
23/03/2010
12.67
 9,550 12.93 12.93 12.67 0 0 0
22/03/2010
12.93
 540 12.67 12.93 12.93 500 20 0.0
19/03/2010
12.67
 24,050 12.77 12.77 12.67 0 0 0
18/03/2010
12.77
 3,510 12.72 12.85 12.72 20 0 0.0
17/03/2010
12.72
 19,870 12.80 12.93 12.72 15,000 0 0.7
16/03/2010
12.80
 13,410 13.31 13.31 12.72 30 150 -0.0
15/03/2010
13.31
 16,110 13.44 13.57 13.19 2,360 0 0.1
12/03/2010
13.44
 14,910 12.93 13.44 13.06 20 0 0.0
11/03/2010
12.93
 49,830 12.93 13.06 12.93 23,200 32,270 -0.5
10/03/2010
12.93
 41,150 12.80 12.93 12.75 16,810 24,540 -0.4
09/03/2010
12.80
 23,250 12.69 12.80 12.56 0 17,040 -0.8
08/03/2010
12.69
 19,010 12.59 12.80 12.67 130 14,200 -0.7
05/03/2010
12.59
 16,090 12.54 12.80 12.54 0 12,800 -0.6
04/03/2010
12.54
 27,380 12.49 12.80 12.49 0 22,180 -1.1
03/03/2010
12.49
 9,610 12.54 12.67 12.41 100 7,750 -0.4
02/03/2010
12.54
 10,800 12.93 12.93 12.54 0 10,800 -0.5
01/03/2010
12.93
 23,730 12.54 12.93 12.54 0 21,010 -1.0
26/02/2010
12.54
 14,250 12.54 12.59 12.51 200 13,500 -0.6
25/02/2010
12.54
 15,660 12.44 12.67 12.44 0 13,500 -0.7
24/02/2010
12.44
 16,000 12.67 12.67 12.44 100 13,500 -0.6
23/02/2010
12.67
 15,340 13.19 13.19 12.67 0 11,340 -0.6
22/02/2010
13.19
 6,750 13.19 13.31 13.19 100 6,750 -0.3
12/02/2010
13.19
 4,620 13.19 13.70 13.19 0 4,050 -0.2
11/02/2010
13.19
 4,180 13.44 13.57 13.19 0 2,700 -0.1
10/02/2010
13.44
 4,320 13.19 13.44 13.19 1,000 2,160 -0.1
09/02/2010
13.19
 7,770 13.19 13.31 13.19 0 390 -0.0
08/02/2010
13.19
 630 13.31 13.31 13.19 0 330 -0.0
05/02/2010
13.31
 3,080 13.57 13.57 13.31 0 0 0
04/02/2010
13.57
 7,330 13.44 13.57 13.06 0 0 0
03/02/2010
13.44
 4,470 13.31 13.44 13.31 0 0 0
02/02/2010
13.31
 7,470 13.57 13.57 13.31 700 20 0.0
01/02/2010
13.57
 2,650 13.57 13.57 13.19 0 0 0
29/01/2010
13.57
 14,000 13.70 13.83 13.06 900 0 0.0
28/01/2010
13.70
 1,030 13.44 13.70 13.44 0 0 0
27/01/2010
13.44
 3,630 13.96 13.96 13.44 900 0 0.0
26/01/2010
13.96
 17,180 13.44 13.96 13.44 200 0 0.0
25/01/2010
13.44
 3,260 13.44 13.96 13.44 300 0 0.0
22/01/2010
13.44
 6,520 13.57 13.70 13.44 800 0 0.0
21/01/2010
13.57
 5,210 13.70 13.70 13.57 0 0 0
20/01/2010
13.70
 2,440 13.70 14.09 13.70 0 0 0
19/01/2010
13.70
 260 13.57 14.09 13.70 0 20 -0.0
18/01/2010
13.57
 19,700 13.70 13.96 13.57 18,000 0 1.0
15/01/2010
13.70
 18,800 13.70 14.09 13.70 0 0 0
14/01/2010
13.70
 60,520 13.70 13.83 13.70 40,000 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |