CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

67
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
(2024-10-09) 		0 0% 19,000 2,094 0.1
64.50
67
67
2 tháng
(2024-09-09) 		-1.27 -1.86% 71,100 19,894 1.4
64.50
71
67
3 tháng
(2024-08-12) 		1.43 2.18% 90,500 19,269 1.3
64.41
71
67
6 tháng
(2024-05-13) 		4.71 7.56% 301,100 -15,133 -0.8
59.69
71
67
12 tháng
(2023-11-14) 		8.56 14.66% 847,300 -131,383 -7.5
53.04
71
67
24 tháng
(2022-11-21) 		27.12 68% 4,280,600 486,759 32.0
37.23
71
67
36 tháng
(2021-11-24) 		19.41 40.78% 9,347,100 568,814 37.8
37.23
71
67
60 tháng
(2019-12-05) 		8.46 14.44% 44,265,570 -2,399,306 -105.1
34.28
71
67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2008
31.17
 64,730 30.99 31.36 30.61 13,620 41,760 0
03/01/2008
30.99
 64,530 30.43 31.17 30.43 26,400 33,150 0
02/01/2008
30.43
 2,600 30.43 30.43 30.43 0 0 0
28/12/2007
30.43
 27,920 30.24 31.36 30.43 25,320 12,050 0
27/12/2007
30.24
 68,850 30.24 30.43 30.24 0 62,000 0
26/12/2007
30.24
 29,780 30.24 30.43 30.24 0 26,950 0
25/12/2007
30.24
 2,710 30.24 30.24 30.24 0 0 0
24/12/2007
30.24
 25,950 30.43 30.43 30.24 0 25,320 0
21/12/2007
30.43
 10,680 31.17 31.17 30.24 0 0 0
20/12/2007
31.17
 3,740 31.17 31.17 31.17 3,640 0 0
19/12/2007
31.17
 20,260 29.87 31.17 31.17 14,860 0 0
18/12/2007
29.87
 13,200 30.43 30.43 29.87 0 0 0
17/12/2007
30.43
 22,290 29.49 30.80 30.43 18,830 0 0
14/12/2007
29.49
 13,320 29.87 30.80 29.49 10,800 3,640 0
13/12/2007
29.87
 17,540 30.05 30.05 29.87 300 14,860 0
12/12/2007
30.05
 3,920 30.05 30.24 29.49 0 0 0
11/12/2007
30.05
 21,740 30.24 30.24 30.05 0 18,830 0
10/12/2007
30.24
 13,930 30.61 31.17 30.24 0 10,800 0
07/12/2007
30.61
 6,250 30.80 30.80 30.43 0 300 0
06/12/2007
30.80
 3,220 30.80 30.80 30.05 1,000 0 0
05/12/2007
30.80
 12,710 30.80 30.80 30.80 0 0 0
04/12/2007
30.80
 5,970 30.61 30.99 30.80 0 0 0
03/12/2007
30.61
 1,720 30.43 30.61 30.43 0 0 0
30/11/2007
30.43
 9,000 29.87 30.43 29.87 0 1,000 0
29/11/2007
29.87
 3,270 30.80 30.80 29.87 1,300 0 0
28/11/2007
30.80
 900 31.17 31.17 30.61 0 0 0
27/11/2007
31.17
 8,710 30.80 31.17 30.80 0 0 0
26/11/2007
30.80
 8,700 29.87 30.80 30.61 1,800 0 0
23/11/2007
29.87
 4,170 29.49 30.43 29.12 0 1,300 0
22/11/2007
29.49
 9,020 29.49 29.49 29.12 0 0 0
21/11/2007
29.49
 7,200 30.24 30.24 29.49 0 0 0
20/11/2007
30.24
 2,670 30.61 30.61 30.24 0 1,800 0
19/11/2007
30.61
 3,090 30.61 30.80 30.43 0 0 0
16/11/2007
30.61
 3,080 30.05 30.61 30.05 0 0 0
15/11/2007
30.05
 2,520 30.80 31.17 30.05 0 0 0
14/11/2007
30.80
 4,930 30.24 31.73 30.80 0 0 0
13/11/2007
30.24
 3,380 31.73 31.73 30.24 0 0 0
12/11/2007
31.73
 14,150 30.24 31.73 30.61 0 0 0
09/11/2007
30.24
 4,240 30.80 30.80 30.24 1,000 0 0
08/11/2007
30.80
 11,830 31.73 31.73 30.24 0 0 0
07/11/2007
31.73
 13,550 30.80 32.11 31.55 10,110 0 0
06/11/2007
30.80
 21,320 31.73 31.73 30.80 10,000 0 0
05/11/2007
31.73
 11,790 32.67 33.04 31.73 0 0 0
02/11/2007
32.67
 42,420 33.04 34.16 32.67 2,990 1,000 0
01/11/2007
33.04
 30,770 31.73 33.04 31.73 7,210 10,110 0
31/10/2007
31.73
 39,650 30.24 31.73 30.61 6,320 10,000 0
30/10/2007
30.24
 11,160 30.61 30.61 30.24 0 0 0
29/10/2007
30.61
 12,500 30.43 31.73 30.61 9,220 200 0
26/10/2007
30.43
 20,130 31.17 31.36 30.24 500 10,000 0
25/10/2007
31.17
 14,410 31.17 31.36 30.99 0 6,320 0
24/10/2007
31.17
 35,810 30.61 31.73 30.80 30,550 0 0
23/10/2007
30.61
 29,400 30.61 31.92 30.61 15,000 9,220 0
22/10/2007
30.61
 8,470 30.80 30.80 30.24 0 500 0
19/10/2007
30.80
 28,680 30.80 30.99 30.80 2,000 0 0
18/10/2007
30.80
 74,970 29.87 30.80 29.87 34,700 30,550 0
17/10/2007
29.87
 35,220 29.49 29.87 28.93 18,790 0 0
16/10/2007
29.49
 42,570 28.93 29.49 28.93 29,240 0 0
15/10/2007
28.93
 34,700 29.12 29.49 28.93 25,200 2,000 0
12/10/2007
29.12
 17,610 28.93 29.12 28.37 5,000 1,500 0
11/10/2007
28.93
 4,790 29.12 29.12 28.75 0 0 0
10/10/2007
29.12
 12,690 28.93 29.12 28.00 9,690 1,500 0
09/10/2007
28.93
 4,930 28.75 29.12 28.75 2,580 500 0
08/10/2007
28.75
 11,820 29.12 29.12 28.56 9,020 0 0
05/10/2007
29.12
 7,270 29.49 29.49 28.93 0 0 0
04/10/2007
29.49
 28,850 28.93 29.87 29.31 17,870 0 0
03/10/2007
28.93
 5,710 29.87 29.87 28.93 200 0 0
02/10/2007: Cổ tức tiền mặt tỉ lệ: 8%
02/10/2007
29.87
 76,430 28.60 29.87 28.75 54,420 5,000 0
01/10/2007
28.60
 43,950 27.30 28.60 27.30 31,130 0 0
28/09/2007
27.30
 21,830 27.30 27.85 27.11 4,140 0 0
27/09/2007
27.30
 20,100 27.48 27.48 27.11 3,390 1,000 0
26/09/2007
27.48
 33,460 27.48 27.85 27.30 5,870 0 0
25/09/2007
27.48
 16,170 27.48 27.85 27.30 750 0 0
24/09/2007
27.48
 12,910 27.67 27.85 27.48 50 0 0
21/09/2007
27.67
 29,270 27.85 27.85 27.67 22,460 0 0
20/09/2007
27.85
 41,380 27.85 27.85 27.48 33,550 0 0
19/09/2007
27.85
 36,570 27.11 27.85 27.11 27,790 0 0
18/09/2007
27.11
 23,050 27.85 27.85 26.92 0 0 0
17/09/2007
27.85
 2,880 27.85 28.22 27.48 700 100 0
14/09/2007
27.85
 8,130 27.48 27.85 27.48 700 0 0
13/09/2007
27.48
 10,440 27.85 27.85 27.30 100 0 0
12/09/2007
27.85
 15,250 27.30 27.85 27.30 500 300 0
11/09/2007
27.30
 14,410 28.04 28.22 27.30 0 0 0
10/09/2007
28.04
 13,270 29.15 29.15 28.04 1,100 0 0
07/09/2007
29.15
 17,600 29.71 29.71 29.15 500 0 0
06/09/2007
29.71
 12,740 30.08 30.08 29.52 670 5,000 0
05/09/2007
30.08
 49,890 30.08 30.08 29.71 28,670 0 0
04/09/2007
30.08
 92,130 28.78 30.08 28.78 75,000 10,000 0
31/08/2007
28.78
 81,700 28.60 28.97 28.60 61,620 7,000 0
30/08/2007
28.60
 47,190 28.78 28.78 28.04 0 2,300 0
29/08/2007
28.78
 76,970 28.22 28.78 27.67 31,500 0 0
28/08/2007
28.22
 148,190 26.92 28.22 25.81 134,010 0 0
27/08/2007
26.92
 69,580 26.74 27.85 26.92 8,380 0 0
24/08/2007
26.74
 174,900 25.62 26.74 26.00 156,840 450 0
23/08/2007
25.62
 111,030 24.51 25.62 24.51 102,830 7,100 0
22/08/2007
24.51
 48,930 24.51 24.70 24.33 46,900 0 0
21/08/2007
24.51
 28,280 24.51 24.51 24.14 20,000 0 0
20/08/2007
24.51
 56,220 23.58 24.51 23.58 45,840 0 0
17/08/2007
23.58
 21,050 23.58 23.58 23.58 10,960 0 0
16/08/2007
23.58
 9,770 23.95 23.95 23.58 1,400 0 0
15/08/2007
23.95
 5,450 24.14 24.14 23.77 330 10 0

Chính sách bảo mật | Điều khoản sử dụng |