CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.10
0
(0%)
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)
15/10/2010
8.35
 31,270 8.50 8.50 8.30 10,000 26,870 -0.6
14/10/2010
8.50
 2,310 8.55 8.55 8.50 0 10 0.0
13/10/2010
8.55
 75,230 8.62 8.86 8.55 69,600 3,000 2.4
12/10/2010
8.52
 144,010 8.35 8.57 8.35 293,710 205,210 3.3
11/10/2010
8.74
 46,900 8.25 8.74 8.20 42,000 20,000 0.8
08/10/2010
8.59
 49,610 8.20 8.59 8.20 38,570 0 1.3
07/10/2010
8.30
 12,010 8.55 8.55 8.18 203,000 600 7.4
06/10/2010
8.55
 39,330 8.25 8.55 8.25 17,020 0 0.6
05/10/2010
8.35
 49,140 8.18 8.35 8.06 39,910 0 1.3
04/10/2010
8.06
 92,530 8.30 8.33 8.06 40,000 0 1.4
01/10/2010
8.30
 2,950 8.55 8.55 8.30 0 0 0
30/09/2010
8.47
 18,400 8.47 8.47 8.47 0 0 0
29/09/2010
8.30
 39,450 8.30 8.30 8.18 10,000 0 0.3
28/09/2010
8.30
 20,370 8.50 8.50 8.30 0 2,000 -0.1
27/09/2010
8.47
 6,330 8.59 8.59 8.47 5,000 0 0.2
24/09/2010
8.55
 14,000 8.55 8.67 8.42 1,300 0 0.0
23/09/2010
8.42
 12,070 8.55 8.55 8.42 50 0 0.0
22/09/2010
8.50
 3,550 8.52 8.55 8.50 0 0 0
21/09/2010
8.55
 15,210 8.55 8.59 8.52 7,050 0 0.2
20/09/2010
8.55
 13,390 8.52 8.57 8.52 0 0 0
17/09/2010
8.55
 26,030 8.64 8.77 8.50 6,800 0 0.2
16/09/2010
8.55
 30,040 8.55 8.55 8.45 17,950 500 0.6
15/09/2010
8.55
 110 8.59 8.59 8.55 0 0 0
14/09/2010
8.62
 34,420 8.50 8.74 8.50 31,000 0 1.1
13/09/2010
8.55
 44,720 8.59 8.91 8.52 25,000 0 0.9
10/09/2010
8.74
 21,630 8.55 8.74 8.52 1,100 0 0.0
09/09/2010
8.55
 7,080 8.57 8.57 8.55 100,000 0 3.7
08/09/2010
8.55
 9,590 8.67 8.67 8.55 1,000 0 0.0
07/09/2010
8.79
 3,610 8.79 8.79 8.79 75,250 75,250 0
06/09/2010
8.79
 20,520 8.91 8.99 8.67 0 0 0
01/09/2010
8.91
 26,660 8.69 8.91 8.67 20,000 0 0.7
31/08/2010
8.94
 57,910 8.67 8.96 8.67 152,530 152,530 0
30/08/2010
8.91
 56,650 8.50 8.91 8.42 317,250 345,250 -1.0
27/08/2010
8.50
 4,810 8.52 8.52 8.45 0 0 0
26/08/2010
8.52
 7,400 8.55 8.55 8.52 0 0 0
25/08/2010
8.52
 19,830 8.64 8.69 8.13 1,510 0 0.1
24/08/2010
8.55
 9,850 8.67 8.67 8.42 0 0 0
23/08/2010
8.55
 6,160 8.74 8.74 8.55 0 0 0
20/08/2010
8.62
 6,400 8.89 8.89 8.62 1,000 0 0.0
19/08/2010
8.77
 2,540 8.79 8.79 8.77 50 0 0.0
18/08/2010
8.79
 16,520 8.59 8.99 8.50 187,680 190,680 -0.1
17/08/2010
8.77
 11,260 8.74 8.79 8.74 105,230 104,830 0.0
16/08/2010
8.74
 3,440 8.55 8.74 8.55 0 0 0
13/08/2010
8.45
 24,470 8.35 8.67 8.33 500 0 0.0
12/08/2010
8.52
 20,460 8.81 8.86 8.52 9,330 0 0.3
11/08/2010
8.94
 8,920 9.03 9.13 8.91 0 0 0
10/08/2010
9.03
 27,940 9.03 9.18 9.03 110 0 0.0
09/08/2010
9.03
 20,890 9.16 9.21 8.99 50 0 0.0
06/08/2010
9.03
 12,650 9.03 9.23 8.99 1,200 1,050 0.0
05/08/2010
9.03
 30,120 9.08 9.08 8.96 5,000 23,400 -0.7
04/08/2010
9.08
 46,920 9.08 9.25 9.03 7,000 28,760 -0.8
03/08/2010
9.08
 39,400 9.08 9.08 9.06 18,000 29,870 -0.4
02/08/2010
9.06
 35,700 9.08 9.28 9.06 3,530 20,000 -0.6
30/07/2010
9.08
 54,990 9.03 9.08 9.01 11,000 45,370 -1.3
29/07/2010
9.03
 24,850 9.03 9.08 9.01 0 23,000 -0.9
28/07/2010
8.99
 3,800 9.30 9.33 8.99 1,800 0 0.1
27/07/2010
9.33
 27,840 9.43 9.47 9.33 5,000 0 0.2
26/07/2010
9.33
 24,090 9.28 9.40 9.28 8,440 0 0.3
23/07/2010
9.28
 19,280 9.28 9.38 9.28 0 0 0
22/07/2010
9.28
 24,000 9.28 9.30 9.28 0 800 0.0
21/07/2010
9.28
 35,790 9.13 9.28 9.13 790 0 0.0
20/07/2010
9.13
 29,400 9.16 9.16 9.03 15,000 0 0.6
19/07/2010
9.13
 9,060 9.16 9.16 9.13 0 0 0
16/07/2010
9.16
 11,030 9.11 9.25 9.11 4,880 0 0.2
15/07/2010
9.23
 2,840 9.28 9.28 8.99 1,000 0 0.0
14/07/2010
9.28
 8,910 9.40 9.43 9.28 1,800 0 0.1
13/07/2010
9.16
 12,650 9.03 9.16 8.99 0 4,510 -0.2
12/07/2010
8.99
 19,730 8.91 8.99 8.89 5,000 7,990 -0.1
09/07/2010
8.91
 9,170 8.96 8.96 8.91 5,290 3,060 0.1
08/07/2010
8.96
 6,010 8.99 8.99 8.96 500 2,490 -0.1
07/07/2010
8.99
 25,450 9.03 9.03 8.99 10,000 8,540 0.1
06/07/2010
9.03
 5,970 9.03 9.16 9.03 2,700 1,900 0.0
05/07/2010
9.16
 7,860 9.23 9.23 9.08 0 7,010 -0.3
02/07/2010
9.18
 3,030 9.28 9.28 9.16 0 2,500 -0.1
01/07/2010
9.23
 8,030 9.18 9.28 9.18 0 3,000 -0.1
30/06/2010
9.40
 26,240 9.06 9.40 9.06 300 10,950 -0.4
29/06/2010
9.40
 54,640 9.16 9.40 9.16 5,000 45,330 -1.5
28/06/2010
9.28
 59,040 9.52 9.52 9.23 8,200 53,520 -1.7
25/06/2010
9.38
 7,230 9.40 9.50 9.38 0 2,000 -0.1
24/06/2010
9.52
 32,700 9.25 9.52 9.25 0 30,500 -1.2
23/06/2010
9.28
 30,870 9.23 9.35 9.23 10,050 27,090 -0.6
22/06/2010
9.50
 25,160 9.52 9.52 9.45 0 18,560 -0.7
21/06/2010
9.47
 12,240 9.57 9.57 9.43 0 8,130 -0.3
18/06/2010
9.57
 5,910 9.72 9.72 9.55 700 4,570 -0.2
17/06/2010
9.55
 5,600 9.52 9.62 9.52 0 5,000 -0.2
16/06/2010
9.77
 560 9.89 9.89 9.67 0 510 0.0
15/06/2010
9.64
 140 9.77 9.77 9.64 100 40 0.0
14/06/2010
9.64
 4,670 9.79 9.82 9.64 0 140 0.0
11/06/2010
9.99
 3,840 10.01 10.01 9.89 0 300 0.0
10/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2010
10.01
 2,210 10.01 10.01 10.01 0 0 0
09/06/2010
9.89
 8,270 9.65 9.89 9.48 300 0 0.0
08/06/2010
9.48
 10,720 9.48 9.48 9.25 900 5,310 -0.2
07/06/2010
9.48
 20,240 9.48 9.53 9.48 0 8,710 -0.3
04/06/2010
9.96
 8,100 10.08 10.08 9.89 0 0 0
03/06/2010
9.96
 3,290 9.89 9.96 9.89 0 0 0
02/06/2010
9.89
 5,140 9.65 9.89 9.65 0 0 0
01/06/2010
9.65
 800 9.65 9.65 9.65 0 0 0
31/05/2010
9.77
 2,830 9.89 9.89 9.65 1,100 2,030 0.0
28/05/2010
10.01
 29,960 10.01 10.01 9.65 0 13,350 -0.6
27/05/2010
9.53
 4,200 9.53 9.53 9.29 0 2,000 -0.1

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