CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

64
-1.90
(-2.88%)
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
(2024-10-23) 		0.40 0.61% 9,600 411 0.0
64
67
64
2 tháng
(2024-09-23) 		-0.50 -0.75% 38,800 7,011 0.5
64
71
64
3 tháng
(2024-08-26) 		-0.64 -0.96% 86,400 21,111 1.4
64
71
64
6 tháng
(2024-05-27) 		3.32 5.30% 296,800 7,511 0.6
59.69
71
64
12 tháng
(2023-11-28) 		9.49 16.82% 781,200 -66,439 -3.6
53.04
71
64
24 tháng
(2022-12-05) 		26.20 66.01% 4,186,200 504,803 32.8
37.23
71
64
36 tháng
(2021-12-08) 		18.13 37.96% 8,896,700 540,358 36.2
37.23
71
64
60 tháng
(2019-12-19) 		9.07 15.95% 44,267,400 -2,380,392 -103.9
34.28
71
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
63.87
 11,400 63.03 63.87 61.91 0 0 0
12/09/2023
63.03
 3,600 62.47 63.03 61.26 0 0 0
11/09/2023
62.47
 12,300 62.19 62.57 62.10 800 300 0.0
08/09/2023
62.19
 8,200 62.29 62.66 60.80 0 0 0
07/09/2023
62.29
 9,600 62.29 62.38 61.26 2,600 1,200 0.1
06/09/2023
62.29
 12,200 60.71 62.29 60.71 3,500 0 0.2
05/09/2023
60.71
 40,200 63.22 63.22 59.59 15,700 11,400 0.3
31/08/2023
63.22
 9,300 63.22 63.22 61.36 0 3,000 -0.2
30/08/2023
63.22
 5,200 64.15 64.15 63.12 0 300 -0.0
29/08/2023
64.15
 17,600 62.75 64.61 62.10 5,000 600 0.3
28/08/2023
62.75
 10,100 65.63 65.63 61.54 0 500 -0.0
25/08/2023
65.63
 19,300 64.98 66.01 64.89 4,100 5,100 -0.1
24/08/2023
64.98
 33,700 63.22 64.98 63.22 17,700 6,200 0.8
23/08/2023
63.22
 34,200 62.75 63.40 63.03 13,600 0 0.9
22/08/2023
62.75
 8,200 62.10 63.22 62.19 4,500 0 0.3
21/08/2023
62.10
 10,200 61.36 62.19 60.80 0 0 0
18/08/2023
61.36
 70,000 60.43 61.36 60.33 17,100 2,300 1.0
17/08/2023
60.43
 274,700 58.66 60.43 58.48 36,900 2,000 2.2
16/08/2023
58.66
 1,600 58.57 58.66 58.57 0 0 0
15/08/2023
58.57
 2,800 58.29 58.57 58.20 0 0 0
14/08/2023
58.29
 2,600 57.92 58.29 57.92 2,000 0 0.1
11/08/2023
57.92
 8,100 57.73 57.92 56.71 6,300 0 0.4
10/08/2023
57.73
 3,000 59.13 59.13 57.73 2,000 0 0.1
09/08/2023
59.13
 11,800 59.22 59.22 58.38 8,200 0 0.5
08/08/2023
59.22
 2,900 59.22 59.22 58.57 0 100 -0.0
07/08/2023
59.22
 5,800 58.38 59.40 58.29 3,800 0 0.2
04/08/2023
58.38
 6,800 58.66 59.50 58.38 4,000 0 0.3
03/08/2023
58.66
 9,000 59.03 59.03 58.66 4,400 0 0.3
02/08/2023
59.03
 15,400 59.87 59.87 58.75 10,400 0 0.7
01/08/2023
59.87
 14,300 58.75 60.33 59.50 7,900 1,100 0.4
31/07/2023
58.75
 19,000 58.66 58.85 58.57 8,900 200 0.5
28/07/2023
58.66
 51,200 58.01 59.87 58.01 45,100 0 2.9
27/07/2023
58.01
 21,000 57.17 58.01 55.41 5,000 1,200 0.2
26/07/2023
57.17
 37,400 57.17 57.27 55.78 14,400 25,200 -0.7
25/07/2023
57.17
 28,700 56.24 58.29 56.34 3,000 20,500 -1.1
24/07/2023
56.24
 62,600 59.96 59.96 56.24 27,000 22,500 0.3
21/07/2023
59.96
 39,700 63.12 63.12 59.96 0 0 0
20/07/2023
63.12
 16,400 63.50 63.50 60.43 0 0 0
19/07/2023
63.50
 20,800 63.22 63.59 61.82 0 0 0
18/07/2023
63.22
 10,500 62.47 63.96 61.64 500 0 0.0
17/07/2023
62.47
 71,000 58.57 62.75 59.96 34,500 0 2.3
14/07/2023
58.57
 15,800 60.43 60.52 58.57 7,500 0 0.5
13/07/2023
60.43
 20,500 61.36 61.36 59.40 9,900 0 0.6
12/07/2023
61.36
 12,300 61.17 61.36 60.43 5,900 500 0.4
11/07/2023
61.17
 47,400 57.92 61.17 58.85 14,200 12,800 0.1
10/07/2023
57.92
 16,500 57.64 57.92 56.43 8,500 0 0.5
07/07/2023
57.64
 39,300 57.08 58.20 57.17 14,700 15,800 -0.1
06/07/2023
57.08
 59,700 55.04 57.17 55.22 8,700 800 0.5
05/07/2023
55.04
 36,300 54.76 55.04 54.76 9,200 1,600 0.4
04/07/2023
54.76
 3,800 54.85 54.85 54.38 1,600 1,000 0.0
03/07/2023
54.85
 8,700 55.50 55.87 54.85 5,000 400 0.3
30/06/2023
55.50
 5,200 54.85 55.69 54.11 1,400 0 0.1
29/06/2023
54.85
 7,600 55.41 55.41 54.38 4,000 0 0.2
28/06/2023
55.41
 3,300 55.78 55.78 55.41 2,600 0 0.2
27/06/2023
55.78
 16,700 54.20 56.06 54.57 10,200 0 0.6
26/06/2023
54.20
 14,100 54.29 54.94 53.92 8,200 4,200 0.2
23/06/2023
54.29
 4,800 54.48 55.04 54.29 3,100 100 0.2
22/06/2023
54.48
 6,400 54.85 55.22 54.20 1,500 0 0.1
21/06/2023
54.85
 30,200 54.85 54.94 53.92 8,900 7,600 0.1
20/06/2023
54.85
 34,600 54.94 55.22 53.83 14,600 22,500 -0.5
19/06/2023
54.94
 31,000 55.22 55.22 54.38 18,600 3,900 0.9
16/06/2023
55.22
 25,900 55.69 55.78 54.38 10,200 0 0.6
15/06/2023
55.69
 18,600 55.78 55.78 54.85 800 0 0.0
14/06/2023
55.78
 46,200 55.59 56.15 54.85 18,000 0 1.1
13/06/2023
55.59
 8,700 56.52 56.89 54.85 0 0 0
12/06/2023
56.52
 59,700 54.85 57.17 54.85 22,500 0 1.4
09/06/2023
54.85
 37,900 52.62 55.04 53.27 12,200 0 0.7
08/06/2023
52.62
 27,200 52.15 52.80 52.06 10,200 1,200 0.5
07/06/2023
52.15
 19,900 51.13 52.25 51.13 8,400 1,600 0.4
06/06/2023
51.13
 6,900 51.13 51.60 50.29 0 0 0
05/06/2023
51.13
 6,900 52.80 53.36 51.13 500 1,900 -0.1
02/06/2023
52.80
 48,700 50.39 52.80 50.39 18,100 0 1.0
01/06/2023
50.39
 6,000 50.57 51.04 49.55 2,600 0 0.1
31/05/2023
50.57
 18,700 51.32 51.32 50.29 0 4,500 -0.2
30/05/2023
51.32
 30,500 51.50 51.69 50.57 100 1,400 -0.1
29/05/2023
51.50
 59,700 49.64 52.06 50.11 21,200 1,000 1.1
26/05/2023
49.64
 32,700 47.97 49.64 47.78 2,000 0 0.1
25/05/2023
47.97
 5,900 47.69 48.34 47.69 3,000 0 0.2
24/05/2023
47.69
 30,300 46.06 47.78 46.02 12,500 0 0.6
23/05/2023
46.06
 11,200 46.25 46.25 46.06 7,900 0 0.4
22/05/2023
46.25
 6,400 45.65 46.25 45.55 5,900 0 0.3
19/05/2023
45.65
 40,400 45.37 45.65 44.62 20,500 0 1.0
18/05/2023
45.37
 4,600 46.48 46.48 45.37 2,800 100 0.1
17/05/2023
46.48
 20,300 45.04 46.95 44.62 2,200 200 0.1
16/05/2023
45.04
 27,000 44.34 45.04 44.53 7,900 200 0.4
15/05/2023
44.34
 9,100 44.30 44.34 43.28 2,300 0 0.1
12/05/2023
44.30
 1,700 44.34 44.34 43.23 0 0 0
11/05/2023
44.34
 38,400 42.58 44.34 42.21 8,000 3,000 0.2
10/05/2023
42.58
 20,200 42.72 42.81 42.58 3,400 8,200 -0.2
09/05/2023
42.72
 40,600 42.67 43.37 42.62 29,300 2,300 1.2
08/05/2023
42.67
 15,300 42.02 43.51 42.21 400 3,200 -0.1
05/05/2023
42.02
 49,200 40.49 42.90 40.53 5,500 8,700 -0.1
04/05/2023
40.49
 25,000 40.25 40.53 39.23 2,200 12,800 -0.5
28/04/2023
40.25
 16,600 39.98 40.39 39.51 500 15,500 -0.6
27/04/2023
39.98
 40,400 40.30 40.30 38.86 12,000 32,900 -0.9
26/04/2023
40.30
 17,300 40.90 40.90 40.11 7,100 15,000 -0.3
25/04/2023
40.90
 25,800 40.90 40.90 40.35 13,500 21,500 -0.4
24/04/2023
40.90
 16,600 40.44 40.90 40.49 10,000 1,400 0.4
21/04/2023
40.44
 17,100 40.81 41.04 40.44 0 6,700 -0.3
20/04/2023
40.81
 26,800 40.95 41.23 40.63 18,500 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |