CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

66.80
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
(2024-10-14) 		-0.20 -0.30% 16,300 594 0.0
64.50
67
66.80
2 tháng
(2024-09-13) 		-3.20 -4.57% 66,500 19,894 1.4
64.50
71
66.80
3 tháng
(2024-08-14) 		2.10 3.24% 89,500 19,269 1.3
64.41
71
66.80
6 tháng
(2024-05-16) 		5.57 9.09% 300,800 -14,833 -0.8
59.69
71
66.80
12 tháng
(2023-11-20) 		7.98 13.56% 831,500 -123,783 -7.0
53.04
71
66.80
24 tháng
(2022-11-23) 		27.01 67.88% 4,279,800 485,859 31.9
37.23
71
66.80
36 tháng
(2021-11-29) 		17.26 34.85% 9,214,200 566,814 37.7
37.23
71
66.80
60 tháng
(2019-12-09) 		9.80 17.20% 44,265,740 -2,400,136 -105.2
34.28
71
66.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2008
19.20
 1,350 19.58 19.58 19.20 0 300 0
10/06/2008
19.58
 2,290 19.58 19.58 19.20 100 400 0
09/06/2008
19.58
 2,320 19.58 19.58 19.20 220 0 0
06/06/2008
19.58
 8,920 19.20 19.58 18.83 1,020 0 0
05/06/2008
19.20
 100 19.58 19.58 19.20 0 0 0
04/06/2008
19.58
 310 19.20 19.58 18.83 0 0 0
03/06/2008
19.20
 2,800 19.58 19.58 19.20 0 0 0
02/06/2008
19.58
 180 19.58 19.58 19.20 110 0 0
30/05/2008
19.58
 13,240 19.20 19.58 18.83 0 0 0
29/05/2008
19.20
 0 19.20 19.20 19.20 0 0 0
28/05/2008
19.20
 0 19.20 19.20 19.20 0 0 0
27/05/2008
19.20
 0 19.20 19.20 19.20 0 0 0
26/05/2008
19.20
 21,420 19.58 19.58 19.20 4,470 0 0
23/05/2008
19.58
 26,880 19.96 19.96 19.58 15,530 0 0
22/05/2008
19.96
 12,550 20.33 20.33 19.96 0 0 0
21/05/2008
20.33
 9,920 20.71 20.71 20.33 0 0 0
20/05/2008
20.71
 23,500 20.71 20.71 20.33 0 0 0
19/05/2008
20.71
 130 21.09 21.09 20.71 0 0 0
16/05/2008
21.09
 5,950 21.46 21.46 21.09 5,000 0 0
15/05/2008
21.46
 0 21.46 21.46 21.46 0 0 0
14/05/2008
21.46
 10 21.84 21.84 21.46 0 0 0
13/05/2008
21.84
 210 22.22 22.22 21.84 0 0 0
12/05/2008
22.22
 360 22.59 22.59 22.22 360 0 0
09/05/2008
22.59
 100 22.97 22.97 22.59 100 0 0
08/05/2008
22.97
 1,430 23.35 23.35 22.97 0 0 0
07/05/2008
23.35
 8,550 22.97 23.35 23.16 8,250 0 0
06/05/2008
22.97
 13,260 22.59 22.97 22.59 11,750 0 0
05/05/2008
22.59
 13,210 22.22 22.59 22.59 5,200 0 0
29/04/2008
22.22
 1,180 22.22 22.41 21.84 380 0 0
28/04/2008
22.22
 1,480 21.84 22.22 22.03 1,360 0 0
25/04/2008
21.84
 2,020 21.65 21.84 21.28 0 0 0
24/04/2008
21.65
 120 21.84 21.84 21.46 0 0 0
23/04/2008
21.84
 0 21.84 21.84 21.84 0 0 0
22/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
22/04/2008
21.84
 340 21.65 21.84 21.28 0 0 0
21/04/2008
21.65
 390 22.03 22.03 21.65 40 0 0
18/04/2008
22.03
 7,010 21.84 22.03 21.65 6,290 0 0
17/04/2008
21.84
 16,480 21.47 21.84 21.09 14,010 0 0
16/04/2008
21.47
 460 21.84 21.84 21.47 100 0 0
11/04/2008
21.84
 2,060 22.21 22.21 21.84 1,440 0 0
10/04/2008
22.21
 1,180 22.59 22.77 22.21 200 0 0
09/04/2008
22.59
 4,560 22.21 22.59 22.40 0 0 0
08/04/2008
22.21
 16,200 22.03 22.40 21.65 640 0 0
07/04/2008
22.03
 10 21.65 22.03 22.03 10 0 0
04/04/2008
21.65
 10 21.47 21.65 21.65 0 0 0
03/04/2008
21.47
 10 21.28 21.47 21.47 0 0 0
02/04/2008
21.28
 10 21.09 21.28 21.28 0 0 0
01/04/2008
21.09
 20 20.91 21.09 21.09 0 0 0
31/03/2008
20.91
 13,880 20.72 20.91 20.91 0 9,870 0
28/03/2008
20.72
 20 20.53 20.72 20.72 0 0 0
27/03/2008
20.53
 20 20.35 20.53 20.53 0 0 0
26/03/2008
20.35
 8,540 19.41 20.35 20.16 0 0 0
25/03/2008
19.41
 2,290 20.35 20.35 19.41 0 0 0
24/03/2008
20.35
 2,740 20.35 21.28 19.60 100 0 0
21/03/2008
20.35
 11,050 21.28 22.03 20.35 0 0 0
20/03/2008
21.28
 6,170 22.40 22.40 21.28 0 0 0
19/03/2008
22.40
 5,070 23.15 23.15 22.03 0 100 0
18/03/2008
23.15
 25,450 24.27 24.27 23.15 24,010 0 0
17/03/2008
24.27
 5,090 25.39 25.39 24.27 4,990 0 0
14/03/2008
25.39
 2,350 26.69 26.69 25.39 50 0 0
13/03/2008
26.69
 5,330 25.95 26.69 25.01 2,150 750 0
12/03/2008
25.95
 1,570 25.20 26.32 24.08 100 0 0
11/03/2008
25.20
 2,860 25.95 25.95 24.83 0 0 0
10/03/2008
25.95
 6,000 24.83 25.95 25.95 0 300 0
07/03/2008
24.83
 22,180 23.71 24.83 24.83 500 12,770 0
06/03/2008
23.71
 1,180 22.59 23.71 23.71 0 0 0
05/03/2008
22.59
 1,700 23.71 23.71 22.59 0 0 0
04/03/2008
23.71
 60 24.83 24.83 23.71 0 0 0
03/03/2008
24.83
 1,200 25.95 25.95 24.83 0 400 0
29/02/2008
25.95
 7,570 26.32 26.32 25.95 5,050 1,830 0
28/02/2008
26.32
 7,000 26.51 26.51 25.39 5,250 0 0
27/02/2008
26.51
 10,070 26.32 27.07 25.95 7,120 2,680 0
26/02/2008
26.32
 1,140 27.63 28.00 26.32 0 0 0
25/02/2008
27.63
 10,750 27.07 28.00 27.63 2,830 3,930 0
22/02/2008
27.07
 3,440 25.95 27.07 24.83 100 0 0
21/02/2008
25.95
 550 27.25 27.25 25.95 0 0 0
20/02/2008
27.25
 2,310 27.81 28.93 27.25 0 0 0
19/02/2008
27.81
 1,310 28.00 28.00 27.81 1,000 0 0
18/02/2008
28.00
 2,840 28.19 28.19 26.88 0 0 0
15/02/2008
28.19
 500 27.44 28.75 28.19 0 0 0
14/02/2008
27.44
 1,210 28.19 28.19 27.44 0 490 0
13/02/2008
28.19
 850 29.31 29.31 28.19 0 0 0
12/02/2008
29.31
 500 28.93 29.31 29.31 500 0 0
01/02/2008
28.93
 9,080 28.93 28.93 28.75 0 8,980 0
31/01/2008
28.93
 15,860 28.37 28.93 28.37 0 10,600 0
30/01/2008
28.37
 23,160 27.07 28.37 28.19 0 20,000 0
29/01/2008
27.07
 5,410 25.95 27.07 25.95 70 4,000 0
28/01/2008
25.95
 1,550 25.95 25.95 25.01 0 0 0
25/01/2008
25.95
 10,460 25.95 26.13 25.95 7,950 0 0
24/01/2008
25.95
 2,820 27.25 27.25 25.95 0 0 0
23/01/2008
27.25
 1,940 28.56 28.56 27.25 100 0 0
22/01/2008
28.56
 10,840 30.05 30.24 28.56 90 10,530 0
21/01/2008
30.05
 800 30.43 30.43 30.05 800 0 0
18/01/2008
30.43
 10,310 30.43 30.80 29.49 10,000 7,860 0
17/01/2008
30.43
 20,500 30.43 30.61 30.43 0 0 0
16/01/2008
30.43
 23,250 29.12 30.43 29.87 20,000 19,880 0
15/01/2008
29.12
 1,540 30.43 30.43 29.12 0 0 0
14/01/2008
30.43
 8,710 29.87 30.43 30.43 0 610 0
11/01/2008
29.87
 90,760 29.68 30.24 29.68 0 90,390 0
10/01/2008
29.68
 63,020 30.24 30.61 29.68 2,000 60,000 0
09/01/2008
30.24
 73,200 30.43 30.80 30.24 23,000 61,000 0

Chính sách bảo mật | Điều khoản sử dụng |