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)
18/06/2010
9.57
 5,910 9.55 9.72 9.55 700 4,570 -0.2
17/06/2010
9.55
 5,600 9.77 9.77 9.52 0 5,000 -0.2
16/06/2010
9.77
 560 9.64 9.89 9.67 0 510 -0.0
15/06/2010
9.64
 140 9.64 9.77 9.64 100 40 0.0
14/06/2010
9.64
 4,670 9.99 9.99 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 9.89 10.01 10.01 0 0 0
09/06/2010
9.89
 8,270 9.48 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 9.96 9.96 9.48 0 8,710 -0.3
04/06/2010
9.96
 8,100 9.96 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 9.77 9.77 9.65 0 0 0
31/05/2010
9.77
 2,830 10.01 10.01 9.65 1,100 2,030 -0.0
28/05/2010
10.01
 29,960 9.53 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
26/05/2010
9.53
 17,930 9.29 9.53 9.29 0 9,650 -0.4
25/05/2010
9.29
 14,060 9.34 9.34 9.17 0 7,200 -0.3
24/05/2010
9.34
 5,160 9.29 9.41 9.29 0 3,100 -0.1
21/05/2010
9.29
 28,180 9.77 9.77 9.29 1,400 4,230 -0.1
20/05/2010
9.77
 15,820 10.25 10.25 9.75 0 3,000 -0.1
19/05/2010
10.25
 18,180 10.68 10.68 10.25 6,540 5,520 0.0
18/05/2010
10.68
 2,990 10.94 10.94 10.63 0 650 -0.0
17/05/2010
10.94
 8,680 11.20 11.20 10.72 2,000 30 0.1
14/05/2010
11.20
 6,190 11.29 11.29 11.06 0 0 0
13/05/2010
11.29
 4,620 10.89 11.29 10.82 0 0 0
12/05/2010
10.89
 9,540 11.03 11.03 10.89 0 0 0
11/05/2010
11.03
 6,510 11.01 11.20 10.96 0 0 0
10/05/2010
11.01
 23,630 11.06 11.08 10.96 13,760 20 0.6
07/05/2010
11.06
 10,730 11.44 11.44 10.99 300 0 0.0
06/05/2010
11.44
 15,880 11.46 11.51 11.20 0 20 -0.0
05/05/2010
11.46
 36,680 11.53 11.80 11.39 31,300 100 1.5
04/05/2010
11.53
 31,760 10.99 11.53 11.01 20,000 210 0.9
29/04/2010
10.99
 27,950 10.99 11.03 10.99 13,100 22,930 -0.5
28/04/2010
10.99
 17,780 11.01 11.08 10.99 13,000 8,540 0.2
27/04/2010
11.01
 19,410 11.08 11.08 10.99 8,000 6,460 0.1
26/04/2010
11.08
 14,040 11.10 11.20 11.08 4,610 7,430 -0.1
22/04/2010
11.10
 22,160 11.01 11.27 11.01 0 10,200 -0.5
21/04/2010
11.01
 17,010 10.84 11.01 10.84 0 10,000 -0.5
20/04/2010
10.84
 17,730 10.89 10.91 10.84 0 15,540 -0.7
19/04/2010
10.89
 16,360 11.20 11.20 10.89 1,000 9,660 -0.4
16/04/2010
11.20
 21,600 11.08 11.27 11.13 0 10,110 -0.5
15/04/2010
11.08
 9,060 11.18 11.20 11.08 0 2,950 -0.1
14/04/2010
11.18
 13,540 11.13 11.20 11.18 0 8,810 -0.4
13/04/2010
11.13
 16,060 11.37 11.37 11.13 0 10,160 -0.5
12/04/2010
11.37
 20,700 11.25 11.37 11.22 0 2,740 -0.1
09/04/2010
11.25
 19,050 11.03 11.25 11.03 3,000 10,000 -0.3
08/04/2010
11.03
 35,800 11.39 11.51 11.03 0 10,000 -0.5
07/04/2010
11.39
 26,170 11.39 11.44 11.32 0 2,950 -0.1
06/04/2010
11.39
 18,550 11.06 11.39 11.08 0 3,720 -0.2
05/04/2010
11.06
 15,080 10.84 11.08 10.96 700 6,280 -0.3
02/04/2010
10.84
 21,420 10.72 10.96 10.75 0 17,700 -0.8
01/04/2010
10.72
 35,120 10.72 10.84 10.63 0 30,000 -1.3
31/03/2010
10.72
 36,530 11.20 11.32 10.72 600 28,750 -1.3
30/03/2010
11.20
 15,040 11.34 11.34 11.20 0 7,800 -0.4
29/03/2010
11.34
 9,790 11.37 11.44 11.34 0 5,240 -0.3
26/03/2010
11.37
 5,250 11.34 11.58 11.37 0 2,060 -0.1
25/03/2010
11.34
 13,940 11.68 11.68 11.20 0 0 0
24/03/2010
11.68
 54,020 11.68 11.68 11.20 0 0 0
23/03/2010
11.68
 9,550 11.91 11.91 11.68 0 0 0
22/03/2010
11.91
 540 11.68 11.91 11.91 500 20 0.0
19/03/2010
11.68
 24,050 11.77 11.77 11.68 0 0 0
18/03/2010
11.77
 3,510 11.72 11.84 11.72 20 0 0.0
17/03/2010
11.72
 19,870 11.80 11.91 11.72 15,000 0 0.7
16/03/2010
11.80
 13,410 12.27 12.27 11.72 30 150 -0.0
15/03/2010
12.27
 16,110 12.39 12.51 12.15 2,360 0 0.1
12/03/2010
12.39
 14,910 11.91 12.39 12.03 20 0 0.0
11/03/2010
11.91
 49,830 11.91 12.03 11.91 23,200 32,270 -0.5
10/03/2010
11.91
 41,150 11.80 11.91 11.75 16,810 24,540 -0.4
09/03/2010
11.80
 23,250 11.70 11.80 11.58 0 17,040 -0.8
08/03/2010
11.70
 19,010 11.60 11.80 11.68 130 14,200 -0.7
05/03/2010
11.60
 16,090 11.56 11.80 11.56 0 12,800 -0.6
04/03/2010
11.56
 27,380 11.51 11.80 11.51 0 22,180 -1.1
03/03/2010
11.51
 9,610 11.56 11.68 11.44 100 7,750 -0.4
02/03/2010
11.56
 10,800 11.91 11.91 11.56 0 10,800 -0.5
01/03/2010
11.91
 23,730 11.56 11.91 11.56 0 21,010 -1.0
26/02/2010
11.56
 14,250 11.56 11.60 11.53 200 13,500 -0.6
25/02/2010
11.56
 15,660 11.46 11.68 11.46 0 13,500 -0.7
24/02/2010
11.46
 16,000 11.68 11.68 11.46 100 13,500 -0.6
23/02/2010
11.68
 15,340 12.15 12.15 11.68 0 11,340 -0.6
22/02/2010
12.15
 6,750 12.15 12.27 12.15 100 6,750 -0.3
12/02/2010
12.15
 4,620 12.15 12.63 12.15 0 4,050 -0.2
11/02/2010
12.15
 4,180 12.39 12.51 12.15 0 2,700 -0.1
10/02/2010
12.39
 4,320 12.15 12.39 12.15 1,000 2,160 -0.1
09/02/2010
12.15
 7,770 12.15 12.27 12.15 0 390 -0.0
08/02/2010
12.15
 630 12.27 12.27 12.15 0 330 -0.0
05/02/2010
12.27
 3,080 12.51 12.51 12.27 0 0 0
04/02/2010
12.51
 7,330 12.39 12.51 12.03 0 0 0
03/02/2010
12.39
 4,470 12.27 12.39 12.27 0 0 0
02/02/2010
12.27
 7,470 12.51 12.51 12.27 700 20 0.0
01/02/2010
12.51
 2,650 12.51 12.51 12.15 0 0 0
29/01/2010
12.51
 14,000 12.63 12.75 12.03 900 0 0.0
28/01/2010
12.63
 1,030 12.39 12.63 12.39 0 0 0
27/01/2010
12.39
 3,630 12.87 12.87 12.39 900 0 0.0
26/01/2010
12.87
 17,180 12.39 12.87 12.39 200 0 0.0
25/01/2010
12.39
 3,260 12.39 12.87 12.39 300 0 0.0
22/01/2010
12.39
 6,520 12.51 12.63 12.39 800 0 0.0
21/01/2010
12.51
 5,210 12.63 12.63 12.51 0 0 0
20/01/2010
12.63
 2,440 12.63 12.99 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |