CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

56.10
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
(2026-09-07) 		-2.01 -3.50% 13,200 -300 0.0
54.50
58.50
56.10
2 tháng
(2026-08-06) 		-0.28 -0.51% 25,100 -300 0.0
54.43
58.50
56.10
3 tháng
(2026-07-07) 		-0.28 -0.51% 43,000 -6,500 -0.3
52.23
58.50
56.10
6 tháng
(2026-04-08) 		-2.68 -4.62% 69,700 -6,600 -0.3
52.23
58.50
56.10
12 tháng
(2025-10-10) 		-2.58 -4.46% 206,200 -10,500 -0.6
52.23
60.37
56.10
24 tháng
(2024-10-15) 		-6.45 -10.45% 1,693,500 47,287 2.7
49.59
76.50
56.10
36 tháng
(2023-10-23) 		-3.36 -5.73% 2,589,900 -68,863 -3.7
48.88
76.50
56.10
60 tháng
(2021-11-01) 		9.07 19.62% 11,994,000 627,334 41.3
34.32
76.50
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2007
19.48
 1,540 19.63 19.63 19.33 100 0 0
02/04/2007
19.63
 4,660 20.09 20.09 19.18 70 2,000 0
30/03/2007
20.09
 28,970 20.09 20.39 20.09 23,150 0 0
29/03/2007
20.09
 11,320 19.33 20.09 19.63 0 2,000 0
28/03/2007
19.33
 38,820 19.63 19.63 18.73 10,220 0 0
27/03/2007
19.63
 18,060 20.39 20.39 19.63 14,390 0 0
26/03/2007
20.39
 18,700 20.69 20.69 20.39 10,020 0 0
23/03/2007
20.69
 23,320 21.14 21.14 20.39 150 0 0
22/03/2007
21.14
 30,900 21.14 21.14 20.84 20,210 0 0
21/03/2007
21.14
 24,120 21.14 21.14 21.14 2,640 0 0
20/03/2007
21.14
 29,200 21.45 21.45 20.39 100 0 0
19/03/2007
21.45
 18,970 20.84 21.75 21.14 0 10,000 0
16/03/2007
20.84
 21,350 19.94 20.84 19.94 200 0 0
15/03/2007
19.94
 34,040 20.69 20.69 19.94 0 0 0
14/03/2007
20.69
 21,720 21.14 21.90 20.09 0 0 0
13/03/2007
21.14
 22,130 21.60 21.60 21.14 600 0 0
12/03/2007
21.60
 12,920 21.60 21.90 21.60 100 0 0
09/03/2007
21.60
 34,250 21.60 22.05 21.60 27,160 200 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc