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)
19/01/2010
12.63
 260 12.51 12.99 12.63 0 20 -0.0
18/01/2010
12.51
 19,700 12.63 12.87 12.51 18,000 0 1.0
15/01/2010
12.63
 18,800 12.63 12.99 12.63 0 0 0
14/01/2010
12.63
 60,520 12.63 12.75 12.63 40,000 0 2.1
13/01/2010
12.63
 2,250 12.87 13.11 12.63 0 0 0
12/01/2010
12.87
 1,240 13.11 13.11 12.75 0 0 0
11/01/2010
13.11
 6,430 13.34 13.34 13.11 1,050 1,600 -0.0
08/01/2010
13.34
 54,210 13.11 13.58 13.22 30,000 11,000 1.1
07/01/2010
13.11
 92,280 13.22 13.58 12.87 30,000 0 1.7
06/01/2010
13.22
 14,710 13.82 13.82 13.22 0 100 -0.0
05/01/2010
13.82
 18,190 14.54 14.54 13.82 800 10 0.0
04/01/2010
14.54
 6,690 14.30 14.54 14.30 0 20 -0.0
31/12/2009
14.30
 30,960 13.82 14.30 14.06 0 0 0
30/12/2009
13.82
 126,540 13.22 13.82 13.34 0 0 0
29/12/2009
13.22
 77,430 12.63 13.22 12.03 0 0 0
28/12/2009
12.63
 22,510 12.63 12.63 12.51 0 70 0
25/12/2009
12.63
 17,470 12.99 13.34 12.63 200 0 0
24/12/2009
12.99
 5,240 12.87 12.99 12.99 10 0 0
23/12/2009
12.87
 14,840 12.87 12.99 12.27 20 6,220 0
22/12/2009
12.87
 15,630 12.87 13.34 12.27 350 8,540 0
21/12/2009
12.87
 1,790 12.51 12.87 12.87 0 420 0
18/12/2009
12.51
 4,000 12.15 12.63 12.39 0 0 0
17/12/2009
12.15
 6,490 12.75 12.75 12.15 0 0 0
16/12/2009
12.75
 4,080 13.34 13.34 12.75 0 0 0
15/12/2009
13.34
 3,110 13.34 13.46 13.34 0 20 0
14/12/2009
13.34
 9,970 12.99 13.58 12.51 180 8,500 0
11/12/2009
12.99
 4,630 13.58 13.58 12.99 0 4,560 0
10/12/2009
13.58
 19,500 13.58 13.82 13.58 17,500 14,100 0
09/12/2009
13.58
 71,360 13.11 13.58 12.51 50,000 0 0
08/12/2009
13.11
 65,540 13.58 13.58 13.11 48,080 63,150 0
07/12/2009
13.58
 14,950 14.30 14.30 13.58 500 7,990 0
04/12/2009
14.30
 81,840 14.54 14.65 14.30 75,000 52,200 0
03/12/2009
14.54
 102,700 14.06 14.54 13.46 100,000 0 0
02/12/2009
14.06
 101,620 13.70 14.30 13.22 100,000 500 0
01/12/2009
13.70
 74,610 13.11 13.70 12.87 69,930 310 0
30/11/2009
13.11
 1,730 12.75 13.11 13.11 0 0 0
27/11/2009
12.75
 38,080 12.15 12.75 11.56 0 0 0
26/11/2009
12.15
 71,680 12.75 12.75 12.15 50,400 0 0
25/11/2009
12.75
 11,150 13.34 13.34 12.75 300 0 0
24/11/2009
13.34
 12,430 13.94 13.94 13.34 0 80 0
23/11/2009
13.94
 10,450 13.82 13.94 13.34 8,470 0 0
20/11/2009
13.82
 22,490 14.06 14.06 13.82 16,190 300 0
19/11/2009
14.06
 7,980 13.70 14.06 13.82 2,770 0 0
18/11/2009
13.70
 650 14.06 14.06 13.70 0 0 0
17/11/2009
14.06
 62,640 13.82 14.06 13.82 50,000 42,030 0
16/11/2009
13.82
 5,580 13.82 13.94 13.82 1,000 1,020 0
13/11/2009
13.82
 8,670 14.06 14.06 13.46 3,600 0 0
12/11/2009
14.06
 64,610 13.70 14.06 13.46 10,250 53,000 0
11/11/2009
13.70
 47,200 13.46 13.70 13.34 10,400 37,310 0
10/11/2009
13.46
 24,910 13.82 13.82 13.34 7,880 15,690 0
09/11/2009
13.82
 96,440 14.30 14.30 13.82 60,200 76,930 0
06/11/2009
14.30
 82,380 14.42 14.54 14.30 61,100 53,000 0
05/11/2009
14.42
 11,600 14.30 14.54 14.30 500 0 0
04/11/2009
14.30
 96,730 13.70 14.30 13.58 50,500 0 0
03/11/2009
13.70
 25,290 14.06 14.06 13.58 0 0 0
02/11/2009
14.06
 64,240 14.42 14.42 13.82 0 6,300 0
30/10/2009
14.42
 29,510 14.06 14.54 14.06 3,570 9,160 0
29/10/2009
14.06
 89,520 14.77 14.77 14.06 300 47,000 0
28/10/2009
14.77
 20,460 14.54 14.77 14.30 30 3,360 0
27/10/2009
14.54
 35,940 14.65 14.65 14.06 300 0 0
26/10/2009
14.65
 66,960 15.37 15.37 14.65 950 2,000 0
23/10/2009
15.37
 93,420 15.73 15.73 15.25 72,610 0 0
22/10/2009
15.73
 51,910 15.97 15.97 15.49 12,460 810 0
21/10/2009
15.97
 177,510 15.73 15.97 15.25 100,720 0 0
20/10/2009
15.73
 219,470 15.13 15.85 15.61 2,250 0 0
19/10/2009
15.13
 195,870 14.42 15.13 14.06 0 380 0
16/10/2009
14.42
 57,960 14.54 14.65 14.30 0 0 0
15/10/2009
14.54
 93,860 14.30 15.01 14.42 0 0 0
14/10/2009
14.30
 77,520 14.18 14.77 13.82 40 0 0
13/10/2009
14.18
 17,520 14.42 14.42 14.06 0 0 0
12/10/2009
14.42
 15,930 14.30 14.54 14.06 0 100 0
09/10/2009
14.30
 25,330 14.54 14.54 14.30 1,500 0 0
08/10/2009
14.54
 10,060 14.54 14.54 14.18 0 0 0
07/10/2009
14.54
 48,970 14.06 14.54 14.30 100 0 0
06/10/2009
14.06
 7,430 14.06 14.54 14.06 0 0 0
05/10/2009
14.06
 23,480 13.70 14.18 13.58 20 90 0
02/10/2009
13.70
 33,720 14.18 14.54 13.58 0 0 0
01/10/2009
14.18
 23,640 14.89 14.89 14.18 0 0 0
30/09/2009
14.89
 27,880 14.54 14.89 14.18 0 2,350 0
29/09/2009
14.54
 11,850 14.77 14.77 14.42 0 0 0
28/09/2009
14.77
 30,040 14.65 15.13 14.65 20 1,500 0
25/09/2009
14.65
 118,470 14.06 14.65 14.18 46,560 0 0
24/09/2009
14.06
 22,360 13.94 14.06 13.94 1,000 1,000 0
23/09/2009
13.94
 20,730 13.94 14.18 13.94 0 9,100 0
22/09/2009
13.94
 25,590 14.18 14.30 13.94 0 8,800 0
21/09/2009
14.18
 49,600 14.30 14.30 14.18 0 9,350 0
18/09/2009
14.30
 33,720 14.42 14.42 13.82 0 15,970 0
17/09/2009
14.42
 32,950 14.42 14.42 14.18 22,660 17,000 0
16/09/2009
14.42
 51,940 14.42 14.54 14.30 0 17,820 0
15/09/2009
14.42
 42,010 14.42 14.42 14.06 1,000 10,000 0
14/09/2009
14.42
 24,050 14.42 14.54 14.06 0 15,910 0
11/09/2009
14.42
 44,730 14.18 14.42 13.82 0 9,100 0
10/09/2009
14.18
 30,570 13.94 14.18 13.82 1,400 9,100 0
09/09/2009
13.94
 37,730 14.30 14.54 13.94 1,000 12,150 0
08/09/2009
14.30
 24,650 13.94 14.30 14.06 0 10,010 0
07/09/2009
13.94
 35,190 14.18 14.18 13.94 420 9,000 0
04/09/2009
14.18
 23,560 14.54 14.54 14.18 800 5,000 0
03/09/2009
14.54
 54,740 14.65 14.65 14.18 0 25,000 0
02/09/2009
14.65
 0 14.65 14.65 14.65 0 0 0
01/09/2009
14.65
 61,040 14.89 14.89 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |