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)
08/02/2022
47.59
 21,900 47.06 48.03 46.88 0 600 -0.0
07/02/2022
47.06
 27,700 47.24 47.24 46.88 0 100 -0.0
28/01/2022
47.24
 11,700 46.80 47.24 46.09 400 1,000 -0.0
27/01/2022
46.80
 14,600 47.15 47.15 46.00 0 200 -0.0
26/01/2022
47.15
 18,700 46.71 47.15 46.00 500 0 0
25/01/2022
46.71
 2,800 46.27 46.71 45.56 400 100 0.0
24/01/2022
46.27
 14,600 47.15 47.15 46.27 0 700 -0.0
21/01/2022
47.15
 10,800 45.91 47.15 45.91 0 0 0
20/01/2022
45.91
 2,100 46.27 46.27 45.47 500 0 0.0
19/01/2022
46.27
 8,300 46.62 46.62 45.56 0 0 0
18/01/2022
46.62
 8,000 46.44 46.62 45.82 0 0 0
17/01/2022
46.44
 5,700 46.80 47.50 46.44 0 100 -0.0
14/01/2022
46.80
 8,000 46.97 46.97 46.18 0 0 0
13/01/2022
46.97
 10,700 47.06 47.06 46.62 0 0 0
12/01/2022
47.06
 28,400 46.88 47.15 45.91 1,700 400 0.1
11/01/2022
46.88
 7,900 47.33 47.59 46.71 0 500 -0.0
10/01/2022
47.33
 24,300 47.77 47.77 46.88 0 0 0
07/01/2022
47.77
 44,000 47.68 48.21 47.33 22,000 200 1.2
06/01/2022
47.68
 26,800 46.97 48.48 47.06 500 1,100 -0.0
05/01/2022
46.97
 31,400 46.88 47.06 46.88 2,000 0 0.1
04/01/2022
46.88
 21,500 46.44 46.88 46.27 0 0 0
31/12/2021
46.44
 15,100 46.71 46.71 46.00 0 500 -0.0
30/12/2021
46.71
 11,300 46.53 48.57 46.09 100 0 0.0
29/12/2021
46.53
 9,000 46.53 46.53 45.82 100 0 0.0
28/12/2021
46.53
 12,300 46.62 46.71 46.09 100 0 0.0
27/12/2021
46.62
 18,500 46.71 46.80 46.00 1,000 1,400 -0.0
24/12/2021
46.71
 11,200 46.88 48.57 46.00 0 0 0
23/12/2021
46.88
 18,600 46.71 46.88 46.18 5,000 400 0.2
22/12/2021
46.71
 31,900 47.42 47.68 46.71 1,500 600 0.0
21/12/2021
47.42
 17,200 47.59 47.68 46.97 0 300 -0.0
20/12/2021
47.59
 20,800 48.48 48.48 47.24 600 300 0.0
17/12/2021
48.48
 4,800 48.03 48.48 47.77 100 0 0.0
16/12/2021
48.03
 31,200 48.65 49.45 48.03 200 2,500 -0.1
15/12/2021
48.65
 68,300 47.59 49.54 47.42 0 2,400 -0.1
14/12/2021
47.59
 11,000 47.50 48.21 47.15 2,100 500 0.1
13/12/2021
47.50
 53,700 48.03 48.65 46.88 1,000 100 0.0
10/12/2021
48.03
 6,100 48.03 48.03 46.88 400 200 0.0
09/12/2021
48.03
 11,500 47.77 48.12 47.06 200 500 -0.0
08/12/2021
47.77
 13,400 48.65 49.45 47.77 900 100 0.0
07/12/2021
48.65
 67,000 47.33 48.83 47.59 61,000 700 3.3
06/12/2021
47.33
 27,200 46.88 48.21 46.35 1,200 4,400 -0.2
03/12/2021
46.88
 21,100 48.21 49.36 46.88 0 1,100 -0.1
02/12/2021
48.21
 32,500 48.48 48.48 46.88 100 6,700 -0.4
01/12/2021
48.48
 30,200 49.45 49.45 47.24 200 1,300 -0.1
30/11/2021
49.45
 36,700 49.54 49.89 46.97 400 2,300 -0.1
29/11/2021
49.54
 106,200 47.15 49.98 49.27 7,000 8,000 0.1
26/11/2021
47.15
 73,000 46.44 47.24 46.09 200 1,100 -0.0
25/11/2021
46.44
 35,200 47.59 47.59 46.44 0 1,900 -0.1
24/11/2021
47.59
 25,700 47.59 47.59 46.27 5,300 500 0.3
23/11/2021
47.59
 21,800 47.77 47.77 46.00 1,500 2,100 -0.0
22/11/2021
47.77
 52,700 45.73 48.39 43.97 8,900 3,000 0.3
19/11/2021
45.73
 76,700 49.10 49.10 45.73 2,100 4,200 -0.1
18/11/2021
49.10
 191,800 50.42 51.04 49.01 2,100 4,000 -0.1
17/11/2021
50.42
 12,300 50.42 51.31 50.42 400 5,600 -0.3
16/11/2021
50.42
 20,100 50.25 51.13 50.25 900 1,900 -0.1
15/11/2021
50.25
 88,900 51.40 51.40 50.25 2,600 2,500 0.0
12/11/2021
51.40
 38,400 51.57 52.55 50.51 1,900 7,000 -0.3
11/11/2021
51.57
 36,800 51.75 51.75 50.42 2,200 2,100 0.0
10/11/2021
51.75
 104,900 52.02 52.46 50.95 0 2,100 0
09/11/2021
52.02
 31,700 52.63 52.72 51.31 200 900 -0.0
08/11/2021
52.63
 59,600 52.63 54.32 52.63 0 3,800 -0.2
05/11/2021
52.63
 68,000 50.42 52.63 50.33 3,600 100 0.2
04/11/2021
50.42
 26,400 49.98 50.42 49.63 0 900 0
03/11/2021
49.98
 31,800 51.40 51.48 49.98 2,700 4,900 -0.1
02/11/2021
51.40
 60,500 50.16 51.66 49.54 5,500 2,900 0.1
01/11/2021
50.16
 35,500 50.87 50.87 50.07 500 6,400 -0.3
29/10/2021
50.87
 27,800 51.57 51.57 50.78 700 2,200 -0.1
28/10/2021
51.57
 39,800 51.04 51.57 50.16 0 2,000 -0.1
27/10/2021
51.04
 22,700 51.57 51.57 50.95 5,500 0 0.3
26/10/2021
51.57
 28,100 51.75 51.75 50.60 0 700 -0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/10/2021
51.75
 86,100 51.75 52.19 51.22 1,500 3,700 -0.1
22/10/2021
51.75
 28,700 52.77 52.77 51.75 0 1,500 -0.1
21/10/2021
52.77
 103,500 52.60 53.45 51.75 100 500 -0.0
20/10/2021
52.60
 51,400 51.66 52.60 51.66 18,100 1,700 1.0
19/10/2021
51.66
 25,300 51.83 52.34 51.50 0 1,300 -0.1
18/10/2021
51.83
 52,200 52.60 52.85 51.58 0 700 -0.0
15/10/2021
52.60
 28,800 52.26 53.02 51.75 200 8,400 -0.5
14/10/2021
52.26
 26,500 52.26 52.60 51.75 1,700 200 0.1
13/10/2021
52.26
 50,300 53.45 53.96 52.17 0 1,500 -0.1
12/10/2021
53.45
 27,400 53.45 53.96 52.60 0 1,000 -0.1
11/10/2021
53.45
 64,600 53.02 54.13 52.68 800 0 0
08/10/2021
53.02
 67,400 51.16 53.02 51.24 900 0 0.1
07/10/2021
51.16
 33,000 50.39 51.33 50.31 3,200 2,400 0.0
06/10/2021
50.39
 9,800 51.16 51.16 50.05 700 0 0.0
05/10/2021
51.16
 33,900 50.05 51.41 50.05 900 0 0.1
04/10/2021
50.05
 55,100 50.22 50.56 49.20 1,000 1,500 -0.0
01/10/2021
50.22
 10,500 50.90 50.90 50.05 112,947 113,047 -0.0
30/09/2021
50.90
 55,400 50.56 52.60 50.56 500 0 0.0
29/09/2021
50.56
 28,600 49.20 51.33 49.20 1,900 200 0.1
28/09/2021
49.20
 25,000 48.87 49.20 48.02 500 600 -0.0
27/09/2021
48.87
 18,300 49.80 50.14 48.87 3,300 4,100 -0.0
24/09/2021
49.80
 49,000 50.99 51.92 49.80 700 2,300 -0.1
23/09/2021
50.99
 66,000 49.46 51.33 49.37 600 400 0.0
22/09/2021
49.46
 25,700 49.29 49.46 48.78 9,700 0 0.6
21/09/2021
49.29
 115,500 48.02 49.80 48.36 10,800 5,200 0.3
20/09/2021
48.02
 76,100 49.37 49.63 48.02 2,000 400 0.1
17/09/2021
49.37
 38,000 49.20 49.63 48.53 2,400 300 0.1
16/09/2021
49.20
 31,200 49.63 50.05 48.78 5,300 200 0.3
15/09/2021
49.63
 57,900 49.37 50.31 48.44 2,600 2,000 0.0
14/09/2021
49.37
 48,700 49.80 50.82 49.20 1,000 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |