CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

66
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
(2024-08-20) 		1.46 2.20% 47,600 11,500 0.8
66
70.39
66
2 tháng
(2024-07-22) 		4.55 7.17% 71,000 11,073 0.8
63.45
70.39
66
3 tháng
(2024-06-21) 		6.48 10.53% 198,100 -23,427 -1.4
59.69
70.39
66
6 tháng
(2024-03-25) 		6.29 10.19% 322,400 -15,927 -0.9
59.69
70.39
66
12 tháng
(2023-09-25) 		2.53 3.86% 924,000 -134,777 -7.7
53.04
70.39
66
24 tháng
(2022-09-30) 		25.65 60.58% 4,539,900 476,400 31.3
37.23
70.39
66
36 tháng
(2021-10-05) 		16.84 32.93% 11,073,000 548,320 36.6
37.23
70.39
66
60 tháng
(2019-10-16) 		10.92 19.13% 44,342,550 -2,415,880 -106.2
34.28
70.39
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2022
45.37
 10,500 45.41 45.41 44.62 0 0 -0.1
14/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2022
45.41
 13,000 45.65 45.83 45.09 0 0 -0.1
13/09/2022
45.65
 14,100 45.56 45.65 45.29 1,600 1,500 -0.1
12/09/2022
45.56
 8,900 45.56 46.00 45.38 0 170 0.0
09/09/2022
45.56
 1,900 45.38 45.65 44.85 0 0 0.0
08/09/2022
45.38
 3,000 45.12 45.47 45.12 0 0 0.0
07/09/2022
45.12
 15,600 45.56 45.56 45.12 0 0 0.0
06/09/2022
45.56
 13,700 45.12 45.56 45.20 100 0 0.0
05/09/2022
45.12
 16,200 45.12 45.65 45.12 200 0 0.0
31/08/2022
45.12
 17,500 44.41 45.29 44.67 0 0 0.1
30/08/2022
44.41
 8,900 44.50 44.50 44.32 0 0 0.1
29/08/2022
44.50
 3,500 44.67 44.67 44.50 1,000 0 0.1
26/08/2022
44.67
 3,000 45.29 45.29 44.50 0 0 -1.7
25/08/2022
45.29
 33,500 45.47 45.47 44.23 100 32,500 -1.7
24/08/2022
45.47
 3,700 45.29 45.65 45.03 0 0 0.1
23/08/2022
45.29
 4,900 45.12 45.38 44.94 1,300 0 0.1
22/08/2022
45.12
 3,800 45.20 45.38 44.94 2,100 500 0.1
19/08/2022
45.20
 4,200 45.73 45.73 45.12 0 0 0.3
18/08/2022
45.73
 2,200 45.56 45.73 45.03 0 0 0.3
17/08/2022
45.56
 10,400 45.82 45.82 45.38 0 0 0.3
16/08/2022
45.82
 33,200 45.65 45.91 45.29 5,800 300 0.3
15/08/2022
45.65
 5,700 45.29 45.65 44.67 0 300 -0.0
12/08/2022
45.29
 13,000 45.38 45.38 44.32 0 0 0.0
11/08/2022
45.38
 6,400 45.38 45.47 44.32 0 0 0.0
10/08/2022
45.38
 13,300 45.47 45.47 44.67 0 0 0.0
09/08/2022
45.47
 15,700 45.03 45.65 44.85 0 0 0.0
08/08/2022
45.03
 4,400 44.76 45.03 44.23 0 0 0.0
05/08/2022
44.76
 11,600 45.12 45.12 44.05 600 0 0.0
04/08/2022
45.12
 1,800 45.12 45.12 45.12 0 0 0.0
03/08/2022
45.12
 2,600 45.03 45.12 44.50 0 0 0.0
02/08/2022
45.03
 27,000 45.29 45.29 44.50 0 0 0.0
01/08/2022
45.29
 6,400 45.12 45.29 44.76 0 0 0.0
29/07/2022
45.12
 100 45.12 45.12 45.12 0 0 0.0
28/07/2022
45.12
 3,800 45.47 45.47 44.41 0 0 0.0
27/07/2022
45.47
 100 45.65 45.65 45.47 0 0 0.0
26/07/2022
45.65
 11,400 44.32 45.65 44.23 0 0 0.0
25/07/2022
44.32
 5,300 45.03 45.03 44.23 0 0 0.0
22/07/2022
45.03
 8,800 44.85 45.73 44.58 0 0 0.0
21/07/2022
44.85
 2,700 44.67 44.94 44.67 0 100 -0.0
20/07/2022
44.67
 4,800 44.67 45.12 43.88 500 0 0.0
19/07/2022
44.67
 2,100 45.47 45.47 44.58 600 0 0.0
18/07/2022
45.47
 1,200 45.73 45.73 44.32 600 0 0.0
15/07/2022
45.73
 3,400 44.94 45.82 45.73 0 0 0.0
14/07/2022
44.94
 7,300 44.94 45.03 43.88 300 0 0.0
13/07/2022
44.94
 1,300 45.38 45.38 44.50 100 0 0.0
12/07/2022
45.38
 0 45.38 45.38 45.38 0 0 0.0
11/07/2022
45.38
 3,100 45.20 45.73 44.23 700 200 0.0
08/07/2022
45.20
 14,100 45.56 45.56 44.23 200 0 0.0
07/07/2022
45.56
 5,900 45.03 45.56 45.03 2,500 0 0.1
06/07/2022
45.03
 12,000 45.03 45.12 44.32 0 0 0.1
05/07/2022
45.03
 4,200 45.03 45.03 44.23 0 0 0.1
04/07/2022
45.03
 5,800 44.67 45.03 43.97 0 0 0.1
01/07/2022
44.67
 17,000 44.67 45.12 43.92 2,300 0 0.1
30/06/2022
44.67
 4,300 45.56 45.56 44.67 0 0 0.1
29/06/2022
45.56
 18,700 45.29 45.56 43.79 0 0 0
28/06/2022
45.29
 20,100 44.67 45.29 44.85 1,000 0 0.1
27/06/2022
44.67
 44,600 43.79 44.67 43.79 0 0 0
24/06/2022
43.79
 21,900 43.79 44.23 43.79 0 0 -0.0
23/06/2022
43.79
 36,400 43.88 43.88 43.70 0 0 -0.0
22/06/2022
43.88
 5,500 43.97 44.10 42.55 0 0 -0.0
21/06/2022
43.97
 3,600 44.05 44.05 42.73 0 0 -0.0
20/06/2022
44.05
 8,500 44.23 44.23 42.55 0 0 0
17/06/2022
44.23
 14,400 44.67 44.67 43.35 0 100 -0.0
16/06/2022
44.67
 9,700 44.58 44.76 43.61 200 0 0.0
15/06/2022
44.58
 5,300 45.03 45.03 43.48 0 0 0.2
14/06/2022
45.03
 17,900 44.76 45.12 43.35 0 0 0.2
13/06/2022
44.76
 18,600 45.47 45.47 43.88 0 0 0.2
10/06/2022
45.47
 9,400 45.38 46.53 45.47 3,800 0 0.2
09/06/2022
45.38
 36,800 44.23 46.35 44.50 16,700 0 0.9
08/06/2022
44.23
 16,400 43.79 44.85 43.61 100 0 0.0
07/06/2022
43.79
 4,100 43.97 44.05 43.79 0 0 0.1
06/06/2022
43.97
 11,700 43.52 44.14 42.46 1,500 0 0.1
03/06/2022
43.52
 2,300 44.23 44.23 43.52 600 0 0.0
02/06/2022
44.23
 13,000 44.58 44.58 43.61 0 200 -0.0
01/06/2022
44.58
 4,100 44.23 44.85 44.23 0 0 0.0
31/05/2022
44.23
 11,300 44.19 44.23 43.79 200 0 0.0
30/05/2022
44.19
 6,700 44.05 44.23 43.61 100 0 0.0
27/05/2022
44.05
 7,900 43.92 44.23 43.92 0 0 0.3
26/05/2022
43.92
 35,000 43.92 44.23 42.99 0 0 0.3
25/05/2022
43.92
 31,800 44.05 44.23 42.77 5,100 0 0.3
24/05/2022
44.05
 100 44.14 44.14 44.05 0 0 0.0
23/05/2022
44.14
 3,200 44.23 44.67 42.55 0 0 0.0
20/05/2022
44.23
 55,800 45.12 45.12 42.90 0 0 0.0
19/05/2022
45.12
 12,200 44.41 45.12 43.35 0 0 0.0
18/05/2022
44.41
 51,000 45.91 45.91 44.41 300 0 0.0
17/05/2022
45.91
 23,500 43.70 46.00 41.58 0 0 0.0
16/05/2022
43.70
 9,000 41.80 43.79 41.84 0 0 0.0
13/05/2022
41.80
 44,200 44.94 45.12 41.80 0 0 0
12/05/2022
44.94
 53,500 47.50 47.50 44.19 0 0 0
11/05/2022
47.50
 13,500 47.50 47.59 46.00 200 0 0.0
10/05/2022
47.50
 41,400 45.12 47.50 43.79 3,900 600 0.2
09/05/2022
45.12
 29,700 47.59 47.59 45.12 0 400 -0.0
06/05/2022
47.59
 17,400 47.77 47.77 46.88 0 0 0
05/05/2022
47.77
 5,800 47.33 47.77 47.33 0 0 0
04/05/2022
47.33
 19,100 48.03 48.03 47.33 0 0 0
29/04/2022
48.03
 32,600 47.77 48.57 47.77 0 0 0
28/04/2022
47.77
 31,000 47.68 47.77 47.33 0 0 0
27/04/2022
47.68
 13,400 47.24 47.68 46.44 0 600 -0.0
26/04/2022
47.24
 44,600 49.18 49.18 45.91 400 2,300 -0.1
25/04/2022
49.18
 35,300 52.81 52.81 49.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |