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)
22/11/2022
39.79
 900 39.88 39.88 39.79 0 0 0.0
21/11/2022
39.88
 900 39.88 39.88 39.88 900 0 0.0
18/11/2022
39.88
 2,100 39.88 39.88 39.88 0 0 0.0
17/11/2022
39.88
 11,400 39.98 39.98 39.05 0 0 0.0
16/11/2022
39.98
 19,900 37.65 39.98 37.09 400 0 0.0
15/11/2022
37.65
 6,600 38.12 38.58 36.91 0 0 -0.0
14/11/2022
38.12
 1,800 39.32 40.72 38.12 0 0 -0.0
11/11/2022
39.32
 5,300 39.79 41.83 38.58 0 0 -0.0
10/11/2022
39.79
 3,100 39.98 39.98 38.67 0 0 -0.0
09/11/2022
39.98
 4,900 39.98 40.07 39.88 0 0 -0.0
08/11/2022
39.98
 10,200 40.44 40.44 39.84 0 60 -0.0
07/11/2022
40.44
 800 40.44 40.44 38.86 0 0 -0.2
04/11/2022
40.44
 8,900 40.72 40.72 39.70 0 0 -0.2
03/11/2022
40.72
 8,200 40.90 40.90 40.44 0 4,500 -0.2
02/11/2022
40.90
 7,200 40.72 40.90 40.72 0 0 0.0
01/11/2022
40.72
 19,400 41.00 41.00 40.53 500 0 0.0
31/10/2022
41.00
 100 41.37 41.37 41.00 0 0 0.1
28/10/2022
41.37
 1,900 41.09 41.37 40.44 0 0 0.1
27/10/2022
41.09
 2,600 41.09 41.37 41.09 2,000 0 0.1
26/10/2022
41.09
 6,400 41.14 41.14 39.51 0 0 0
25/10/2022
41.14
 7,100 41.18 41.28 39.98 0 2,000 -0.1
24/10/2022
41.18
 14,600 41.79 41.79 39.98 200 0 0.0
21/10/2022
41.79
 6,900 41.83 41.83 40.53 0 0 0
20/10/2022
41.83
 5,300 41.69 41.93 41.37 1,000 0 0.0
19/10/2022
41.69
 1,900 41.69 42.25 40.90 0 0 0
18/10/2022
41.69
 7,800 40.25 41.74 40.16 0 0 -0.1
17/10/2022
40.25
 5,900 40.90 40.90 39.98 100 1,400 -0.1
14/10/2022
40.90
 2,200 40.44 41.28 39.23 0 0 0.0
13/10/2022
40.44
 6,200 40.44 41.83 39.98 0 0 0.0
12/10/2022
40.44
 12,100 40.35 40.63 40.16 0 0 0.0
11/10/2022
40.35
 15,000 40.53 40.86 39.51 0 0 0.0
10/10/2022
40.53
 11,200 40.16 40.53 38.77 0 0 0.0
07/10/2022
40.16
 21,000 41.83 41.83 39.98 1,100 0 0.0
06/10/2022
41.83
 24,400 41.83 41.83 41.28 0 0 -0.0
05/10/2022
41.83
 500 41.37 42.11 41.83 0 5 -0.0
04/10/2022
41.37
 22,500 42.35 42.35 41.37 0 0 0.0
03/10/2022
42.35
 11,200 42.35 42.35 39.60 0 0 0.0
30/09/2022
42.35
 2,000 42.67 42.76 42.35 0 0 0.0
29/09/2022
42.67
 5,600 42.76 43.97 42.49 100 0 0.0
28/09/2022
42.76
 3,700 44.16 44.16 42.76 0 0 -0.0
27/09/2022
44.16
 2,200 44.30 44.34 43.23 43 600 -0.0
26/09/2022
44.30
 13,100 44.81 44.81 43.23 0 0 0.0
23/09/2022
44.81
 1,100 44.81 44.81 44.16 200 0 0.0
22/09/2022
44.81
 5,000 44.86 44.86 43.69 100 0 0.0
21/09/2022
44.86
 3,900 45.18 45.18 44.30 0 143 -0.0
20/09/2022
45.18
 1,600 45.46 45.46 44.53 0 0 -0.0
19/09/2022
45.46
 3,400 45.18 45.92 44.30 0 0 -0.0
16/09/2022
45.18
 8,900 45.37 45.37 44.44 0 10 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |