CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

64
-1.90
(-2.88%)

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)
25/06/2008
20.15
17,200 19.58 20.15 19.02 12,720 0 0
24/06/2008
19.58
1,470 20.15 20.15 19.58 0 0 0
23/06/2008
20.15
650 20.71 20.71 20.15 330 0 0
20/06/2008
20.71
0 20.71 20.71 20.71 0 0 0
19/06/2008
20.71
950 20.71 20.71 20.15 0 0 0
18/06/2008
20.71
5,480 20.33 20.71 20.33 3,930 0 0
17/06/2008
20.33
7,960 19.96 20.33 20.33 760 0 0
16/06/2008
19.96
10,960 19.58 19.96 19.96 7,160 0 0
13/06/2008
19.58
2,990 19.20 19.58 19.58 510 0 0
12/06/2008
19.20
3,900 19.20 19.20 18.83 600 2,500 0
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

Chính sách bảo mật | Điều khoản sử dụng |