CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

64
-1.90
(-2.88%)
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
(2024-10-23) 		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)
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
14/08/2007
24.14
 33,890 23.95 24.51 23.95 10,360 0 0
13/08/2007
23.95
 44,110 24.33 24.33 23.58 41,700 0 0
10/08/2007
24.33
 36,560 24.14 24.51 23.95 33,470 0 0
09/08/2007
24.14
 35,680 24.14 24.14 23.77 13,680 0 0
08/08/2007
24.14
 9,690 23.03 24.14 23.21 50 0 0
07/08/2007
23.03
 44,200 23.03 23.03 22.65 880 0 0
06/08/2007
23.03
 18,210 23.40 23.40 23.03 1,020 0 0
03/08/2007
23.40
 31,910 24.14 24.14 23.40 25,100 0 0
02/08/2007
24.14
 31,670 23.95 24.14 23.77 26,990 0 0
01/08/2007
23.95
 26,490 23.03 23.95 23.77 0 0 0
31/07/2007
23.03
 28,670 23.58 23.58 23.03 16,040 0 0
30/07/2007
23.58
 20,250 24.51 24.51 23.40 0 0 0
27/07/2007
24.51
 23,360 25.07 25.07 24.51 20 0 0
26/07/2007
25.07
 13,400 26.00 26.00 25.07 11,590 0 0
25/07/2007
26.00
 54,870 26.00 26.00 26.00 52,370 3,000 0
24/07/2007
26.00
 69,550 25.62 26.00 26.00 34,840 3,000 0
23/07/2007
25.62
 40,660 24.51 25.62 24.14 24,040 3,010 0
20/07/2007
24.51
 37,140 24.88 24.88 24.51 25,000 220 0
19/07/2007
24.88
 34,980 25.07 25.07 24.70 11,690 1,110 0
18/07/2007
25.07
 32,310 25.81 25.81 25.07 23,470 3,220 0
17/07/2007
25.81
 51,240 24.70 25.81 24.70 21,930 100 0
16/07/2007
24.70
 78,750 25.81 25.81 24.70 18,400 0 0
13/07/2007
25.81
 97,620 25.62 25.81 25.62 31,100 5,000 0
12/07/2007
25.62
 166,860 25.62 26.74 25.62 31,800 0 0
11/07/2007
25.62
 37,440 24.51 25.62 25.62 0 0 0
10/07/2007
24.51
 39,250 23.40 24.51 24.51 0 2,000 0
09/07/2007
23.40
 78,850 22.28 23.40 23.40 31,000 0 0
06/07/2007
22.28
 63,760 22.28 23.03 22.28 27,570 0 0
05/07/2007
22.28
 103,030 22.28 22.47 22.28 90,200 0 0
04/07/2007
22.28
 42,970 21.35 22.28 22.28 38,270 20 0
03/07/2007
21.35
 44,500 21.35 21.35 21.35 37,900 0 0
02/07/2007
21.35
 48,100 21.35 21.73 21.35 40,000 0 0
29/06/2007
21.35
 12,700 21.35 21.35 20.98 0 5,000 0
28/06/2007
21.35
 26,500 21.54 21.54 21.35 25,050 4,000 0
27/06/2007
21.54
 5,250 21.91 21.91 21.54 300 0 0
26/06/2007
21.91
 46,630 21.73 21.91 21.73 25,000 8,000 0
25/06/2007
21.73
 32,340 21.91 21.91 21.73 12,000 5,000 0
22/06/2007
21.91
 49,150 21.54 21.91 21.54 25,000 3,000 0
21/06/2007
21.54
 56,710 22.47 22.47 21.54 30,110 5,000 0
20/06/2007
22.47
 71,530 22.47 23.03 22.47 13,000 100 0
19/06/2007
22.47
 57,890 21.54 22.47 22.10 10,000 0 0
18/06/2007
21.54
 35,860 20.61 21.54 20.61 7,700 0 0
15/06/2007
20.61
 32,830 20.43 20.61 20.05 15,000 1,000 0
14/06/2007
20.43
 36,230 20.43 20.80 19.68 10,000 0 0
13/06/2007
20.43
 26,710 19.68 20.43 19.68 2,500 2,000 0
12/06/2007
19.68
 14,100 20.43 20.43 19.68 0 0 0
11/06/2007
20.43
 19,870 20.98 20.98 20.43 0 2,000 0
08/06/2007
20.98
 15,390 21.73 21.73 20.98 0 0 0
07/06/2007
21.73
 31,780 21.91 21.91 21.73 10,000 0 0
06/06/2007
21.91
 55,340 21.91 21.91 21.73 1,000 0 0
05/06/2007
21.91
 41,320 23.03 23.03 21.91 100 0 0
04/06/2007
23.03
 99,200 22.10 23.03 23.03 0 1,000 0
01/06/2007
22.10
 38,560 21.17 22.10 22.10 0 100 0
31/05/2007
21.17
 44,570 20.24 21.17 21.17 0 0 0
30/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 20/1 Giá: 35 (Volume + 5%, Ratio=0.05)
30/05/2007
20.24
 39,780 19.34 20.24 20.05 0 0 0
29/05/2007
19.34
 31,500 19.99 19.99 19.34 400 0 0
28/05/2007
19.99
 28,670 19.99 20.48 19.99 200 0 0
25/05/2007
19.99
 22,010 20.48 20.48 19.50 300 0 0
24/05/2007
20.48
 43,750 20.65 20.97 20.48 1,300 0 0
23/05/2007
20.65
 23,780 19.66 20.65 20.65 380 0 0
22/05/2007
19.66
 38,330 18.84 19.66 19.66 0 2,000 0
21/05/2007
18.84
 9,050 18.02 18.84 18.84 0 0 0
18/05/2007
18.02
 17,910 17.53 18.02 18.02 0 0 0
17/05/2007
17.53
 8,600 18.02 18.02 17.53 0 0 0
16/05/2007
18.02
 15,410 18.02 18.02 18.02 0 0 0
15/05/2007
18.02
 10,980 17.21 18.02 18.02 0 0 0
14/05/2007
17.21
 8,200 17.21 17.21 17.21 250 0 0
11/05/2007
17.21
 16,310 17.21 17.21 17.21 2,100 0 0
10/05/2007
17.21
 17,990 16.88 17.37 17.21 800 100 0
09/05/2007
16.88
 20,610 16.22 16.88 16.88 0 5,790 0
08/05/2007
16.22
 46,360 15.57 16.30 16.22 0 36,310 0
07/05/2007
15.57
 19,090 15.40 15.73 15.24 0 12,290 0
04/05/2007
15.40
 9,720 15.73 15.73 15.08 0 0 0
03/05/2007
15.73
 24,750 16.39 16.39 15.73 2,000 23,970 0
02/05/2007
16.39
 7,830 16.55 16.88 16.39 1,740 4,980 0
25/04/2007
16.55
 11,670 17.37 17.37 16.55 0 10,000 0
24/04/2007
17.37
 7,600 18.19 18.19 17.37 2,000 0 0
23/04/2007
18.19
 1,510 19.01 19.01 18.19 100 0 0
20/04/2007
19.01
 2,920 19.17 19.17 19.01 0 0 0
19/04/2007
19.17
 12,040 19.17 19.17 19.17 0 0 0
18/04/2007
19.17
 13,770 18.35 19.17 18.02 0 0 0
17/04/2007
18.35
 19,390 19.17 19.17 18.35 13,290 0 0
16/04/2007
19.17
 6,450 20.16 20.16 19.17 500 0 0
13/04/2007
20.16
 6,750 20.48 20.48 19.83 0 0 0
12/04/2007
20.48
 9,230 20.48 20.48 20.48 0 0 0
11/04/2007
20.48
 3,990 20.32 20.48 20.48 0 0 0
10/04/2007
20.32
 35,860 20.48 20.48 20.32 20,000 0 0
09/04/2007
20.48
 62,670 20.48 20.65 20.32 21,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |