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)
27/08/2007
24.82
 69,580 24.65 25.67 24.82 8,380 0 0
24/08/2007
24.65
 174,900 23.62 24.65 23.96 156,840 450 0
23/08/2007
23.62
 111,030 22.59 23.62 22.59 102,830 7,100 0
22/08/2007
22.59
 48,930 22.59 22.76 22.42 46,900 0 0
21/08/2007
22.59
 28,280 22.59 22.59 22.25 20,000 0 0
20/08/2007
22.59
 56,220 21.74 22.59 21.74 45,840 0 0
17/08/2007
21.74
 21,050 21.74 21.74 21.74 10,960 0 0
16/08/2007
21.74
 9,770 22.08 22.08 21.74 1,400 0 0
15/08/2007
22.08
 5,450 22.25 22.25 21.91 330 10 0
14/08/2007
22.25
 33,890 22.08 22.59 22.08 10,360 0 0
13/08/2007
22.08
 44,110 22.42 22.42 21.74 41,700 0 0
10/08/2007
22.42
 36,560 22.25 22.59 22.08 33,470 0 0
09/08/2007
22.25
 35,680 22.25 22.25 21.91 13,680 0 0
08/08/2007
22.25
 9,690 21.22 22.25 21.39 50 0 0
07/08/2007
21.22
 44,200 21.22 21.22 20.88 880 0 0
06/08/2007
21.22
 18,210 21.56 21.56 21.22 1,020 0 0
03/08/2007
21.56
 31,910 22.25 22.25 21.56 25,100 0 0
02/08/2007
22.25
 31,670 22.08 22.25 21.91 26,990 0 0
01/08/2007
22.08
 26,490 21.22 22.08 21.91 0 0 0
31/07/2007
21.22
 28,670 21.74 21.74 21.22 16,040 0 0
30/07/2007
21.74
 20,250 22.59 22.59 21.56 0 0 0
27/07/2007
22.59
 23,360 23.11 23.11 22.59 20 0 0
26/07/2007
23.11
 13,400 23.96 23.96 23.11 11,590 0 0
25/07/2007
23.96
 54,870 23.96 23.96 23.96 52,370 3,000 0
24/07/2007
23.96
 69,550 23.62 23.96 23.96 34,840 3,000 0
23/07/2007
23.62
 40,660 22.59 23.62 22.25 24,040 3,010 0
20/07/2007
22.59
 37,140 22.93 22.93 22.59 25,000 220 0
19/07/2007
22.93
 34,980 23.11 23.11 22.76 11,690 1,110 0
18/07/2007
23.11
 32,310 23.79 23.79 23.11 23,470 3,220 0
17/07/2007
23.79
 51,240 22.76 23.79 22.76 21,930 100 0
16/07/2007
22.76
 78,750 23.79 23.79 22.76 18,400 0 0
13/07/2007
23.79
 97,620 23.62 23.79 23.62 31,100 5,000 0
12/07/2007
23.62
 166,860 23.62 24.65 23.62 31,800 0 0
11/07/2007
23.62
 37,440 22.59 23.62 23.62 0 0 0
10/07/2007
22.59
 39,250 21.56 22.59 22.59 0 2,000 0
09/07/2007
21.56
 78,850 20.54 21.56 21.56 31,000 0 0
06/07/2007
20.54
 63,760 20.54 21.22 20.54 27,570 0 0
05/07/2007
20.54
 103,030 20.54 20.71 20.54 90,200 0 0
04/07/2007
20.54
 42,970 19.68 20.54 20.54 38,270 20 0
03/07/2007
19.68
 44,500 19.68 19.68 19.68 37,900 0 0
02/07/2007
19.68
 48,100 19.68 20.02 19.68 40,000 0 0
29/06/2007
19.68
 12,700 19.68 19.68 19.34 0 5,000 0
28/06/2007
19.68
 26,500 19.85 19.85 19.68 25,050 4,000 0
27/06/2007
19.85
 5,250 20.20 20.20 19.85 300 0 0
26/06/2007
20.20
 46,630 20.02 20.20 20.02 25,000 8,000 0
25/06/2007
20.02
 32,340 20.20 20.20 20.02 12,000 5,000 0
22/06/2007
20.20
 49,150 19.85 20.20 19.85 25,000 3,000 0
21/06/2007
19.85
 56,710 20.71 20.71 19.85 30,110 5,000 0
20/06/2007
20.71
 71,530 20.71 21.22 20.71 13,000 100 0
19/06/2007
20.71
 57,890 19.85 20.71 20.37 10,000 0 0
18/06/2007
19.85
 35,860 19.00 19.85 19.00 7,700 0 0
15/06/2007
19.00
 32,830 18.83 19.00 18.48 15,000 1,000 0
14/06/2007
18.83
 36,230 18.83 19.17 18.14 10,000 0 0
13/06/2007
18.83
 26,710 18.14 18.83 18.14 2,500 2,000 0
12/06/2007
18.14
 14,100 18.83 18.83 18.14 0 0 0
11/06/2007
18.83
 19,870 19.34 19.34 18.83 0 2,000 0
08/06/2007
19.34
 15,390 20.02 20.02 19.34 0 0 0
07/06/2007
20.02
 31,780 20.20 20.20 20.02 10,000 0 0
06/06/2007
20.20
 55,340 20.20 20.20 20.02 1,000 0 0
05/06/2007
20.20
 41,320 21.22 21.22 20.20 100 0 0
04/06/2007
21.22
 99,200 20.37 21.22 21.22 0 1,000 0
01/06/2007
20.37
 38,560 19.51 20.37 20.37 0 100 0
31/05/2007
19.51
 44,570 18.66 19.51 19.51 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
18.66
 39,780 17.82 18.66 18.48 0 0 0
29/05/2007
17.82
 31,500 18.43 18.43 17.82 400 0 0
28/05/2007
18.43
 28,670 18.43 18.88 18.43 200 0 0
25/05/2007
18.43
 22,010 18.88 18.88 17.97 300 0 0
24/05/2007
18.88
 43,750 19.03 19.33 18.88 1,300 0 0
23/05/2007
19.03
 23,780 18.12 19.03 19.03 380 0 0
22/05/2007
18.12
 38,330 17.37 18.12 18.12 0 2,000 0
21/05/2007
17.37
 9,050 16.61 17.37 17.37 0 0 0
18/05/2007
16.61
 17,910 16.16 16.61 16.61 0 0 0
17/05/2007
16.16
 8,600 16.61 16.61 16.16 0 0 0
16/05/2007
16.61
 15,410 16.61 16.61 16.61 0 0 0
15/05/2007
16.61
 10,980 15.86 16.61 16.61 0 0 0
14/05/2007
15.86
 8,200 15.86 15.86 15.86 250 0 0
11/05/2007
15.86
 16,310 15.86 15.86 15.86 2,100 0 0
10/05/2007
15.86
 17,990 15.56 16.01 15.86 800 100 0
09/05/2007
15.56
 20,610 14.95 15.56 15.56 0 5,790 0
08/05/2007
14.95
 46,360 14.35 15.03 14.95 0 36,310 0
07/05/2007
14.35
 19,090 14.20 14.50 14.05 0 12,290 0
04/05/2007
14.20
 9,720 14.50 14.50 13.89 0 0 0
03/05/2007
14.50
 24,750 15.10 15.10 14.50 2,000 23,970 0
02/05/2007
15.10
 7,830 15.25 15.56 15.10 1,740 4,980 0
25/04/2007
15.25
 11,670 16.01 16.01 15.25 0 10,000 0
24/04/2007
16.01
 7,600 16.76 16.76 16.01 2,000 0 0
23/04/2007
16.76
 1,510 17.52 17.52 16.76 100 0 0
20/04/2007
17.52
 2,920 17.67 17.67 17.52 0 0 0
19/04/2007
17.67
 12,040 17.67 17.67 17.67 0 0 0
18/04/2007
17.67
 13,770 16.92 17.67 16.61 0 0 0
17/04/2007
16.92
 19,390 17.67 17.67 16.92 13,290 0 0
16/04/2007
17.67
 6,450 18.58 18.58 17.67 500 0 0
13/04/2007
18.58
 6,750 18.88 18.88 18.27 0 0 0
12/04/2007
18.88
 9,230 18.88 18.88 18.88 0 0 0
11/04/2007
18.88
 3,990 18.73 18.88 18.88 0 0 0
10/04/2007
18.73
 35,860 18.88 18.88 18.73 20,000 0 0
09/04/2007
18.88
 62,670 18.88 19.03 18.73 21,200 0 0
06/04/2007
18.88
 44,540 19.33 19.33 18.88 11,050 0 0
05/04/2007
19.33
 33,990 18.88 19.33 18.88 0 0 0
04/04/2007
18.88
 21,300 19.48 19.48 18.88 10,400 100 0

Chính sách bảo mật | Điều khoản sử dụng |