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)
12/01/2024
52.53
 100 52.53 52.53 52.53 0 0 0
11/01/2024
51.73
 2,000 50.66 52.44 50.66 0 0 0
10/01/2024
51.55
 1,000 50.66 51.55 50.66 0 800 -0.0
09/01/2024
53.06
 0 53.06 53.06 53.06 0 0 0
08/01/2024
53.06
 800 53.06 53.06 53.06 800 0 0.0
05/01/2024
53.06
 300 51.64 53.06 51.64 0 0 0
04/01/2024
51.64
 300 52.35 52.35 51.64 0 100 -0.0
03/01/2024
52.44
 7,200 50.66 52.44 50.66 900 0 0.1
02/01/2024
51.19
 8,900 53.06 53.06 51.10 5,400 0 0.3
01/01/2024
51.10
 900 52.44 52.44 50.57 400 0 0.0
29/12/2023
51.10
 900 52.44 52.44 50.57 400 0 0.0
28/12/2023
50.66
 2,600 51.10 51.10 50.66 1,400 0 0.1
27/12/2023
51.02
 29,100 49.68 51.28 49.68 21,000 3,500 1.0
26/12/2023
49.68
 300 48.88 49.68 48.88 200 100 0.0
25/12/2023
49.77
 100 49.77 49.77 49.77 0 0 0
22/12/2023
48.88
 0 48.88 48.88 48.88 0 0 0
21/12/2023
48.88
 9,900 48.17 48.88 48.17 0 0 0
20/12/2023
49.77
 700 50.04 50.04 49.77 0 0 0
19/12/2023
49.06
 400 49.06 49.06 49.06 0 0 0
18/12/2023
49.95
 1,100 49.06 49.95 49.06 0 0 0
15/12/2023
50.13
 1,100 50.22 50.22 50.13 0 0 0
14/12/2023
50.13
 19,100 48.88 50.13 48.26 2,400 18,000 -0.9
13/12/2023
50.22
 6,300 50.22 50.66 50.22 0 0 0
12/12/2023
50.04
 14,600 49.77 50.57 49.77 1,500 8,200 -0.4
11/12/2023
51.55
 400 49.95 51.55 49.95 0 0 0
08/12/2023
51.28
 41,700 51.37 51.37 47.99 500 33,800 -1.9
07/12/2023
51.55
 600 51.55 51.55 51.55 0 0 0
06/12/2023
51.82
 12,200 51.64 52.17 51.55 5,000 0 0.3
05/12/2023
51.82
 100 51.82 51.82 51.82 0 0 0
04/12/2023
52.44
 3,900 52.44 52.44 52.44 0 0 0
01/12/2023
53.15
 7,400 51.02 53.15 50.93 4,500 500 0.2
30/11/2023
53.15
 500 51.46 53.15 51.46 0 0 0
29/11/2023
52.44
 21,800 51.99 52.44 51.99 200 0 0.0
28/11/2023
51.99
 28,100 50.66 51.99 50.66 1,000 0 0.1
27/11/2023
50.66
 10,300 49.42 50.84 49.42 1,900 8,000 -0.3
24/11/2023
52.35
 1,500 53.68 53.68 50.66 0 0 0
23/11/2023
53.68
 100 53.68 53.68 53.68 0 0 0
22/11/2023
53.68
 33,000 53.42 53.68 49.24 900 25,000 -1.4
21/11/2023
52.88
 8,800 52.62 53.50 52.62 0 8,200 -0.5
20/11/2023
54.22
 0 54.22 54.22 54.22 0 0 0
17/11/2023
54.22
 400 54.75 54.75 52.88 0 0 0
16/11/2023
55.55
 200 54.22 55.55 54.22 0 0 0
15/11/2023
54.22
 7,100 53.86 54.39 53.86 0 100 -0.0
14/11/2023
53.86
 9,100 52.44 54.04 52.44 0 7,500 -0.4
13/11/2023
55.28
 0 55.28 55.28 55.28 0 0 0
10/11/2023
55.28
 8,700 55.99 55.99 51.82 500 8,000 -0.4
09/11/2023
54.30
 100 54.30 54.30 54.30 0 0 0
08/11/2023
56.44
 100 56.44 56.44 56.44 0 0 0
07/11/2023
54.66
 12,000 53.33 54.66 51.19 1,000 7,500 -0.4
06/11/2023
54.04
 1,000 55.37 55.37 53.33 0 0 0
03/11/2023
55.64
 300 55.64 55.64 55.64 0 0 0
02/11/2023
55.64
 6,600 56.35 56.35 51.02 0 0 0
01/11/2023
54.84
 3,900 53.42 55.90 53.42 0 0 0
31/10/2023
55.99
 7,000 56.35 56.35 55.82 3,000 0 0.2
30/10/2023
55.64
 4,300 52.08 55.64 52.08 200 0 0.0
27/10/2023
55.02
 5,100 53.50 55.73 53.42 2,000 500 0.1
26/10/2023
55.02
 4,300 54.22 55.37 53.33 3,000 0 0.2
25/10/2023
56.53
 2,100 54.75 56.88 54.75 300 0 0.0
24/10/2023
56.88
 2,700 56.08 56.88 55.28 400 1,000 -0.0
23/10/2023
58.66
 3,700 56.53 58.66 56.53 1,900 0 0.1
20/10/2023
58.93
 12,500 59.10 59.10 56.26 3,100 0 0.2
19/10/2023
59.28
 1,300 58.39 60.35 58.39 500 100 0.0
18/10/2023
60.17
 4,600 58.39 60.44 58.39 800 0 0.1
17/10/2023
58.75
 600 58.66 58.75 57.42 0 0 0
16/10/2023
58.75
 600 58.66 58.75 58.66 0 0 0
13/10/2023
58.84
 2,100 57.86 58.84 57.77 800 0 0.1
12/10/2023
58.84
 2,700 58.84 58.84 58.84 1,300 0 0.1
11/10/2023
58.84
 0 58.84 58.84 58.84 0 0 0
10/10/2023
58.84
 2,000 57.77 58.84 57.77 0 0 0
09/10/2023
58.21
 8,600 57.77 58.93 57.77 0 0 0
06/10/2023
57.77
 1,000 58.66 58.66 57.77 200 0 0.0
05/10/2023
58.66
 600 59.55 59.55 58.21 0 0 0
04/10/2023
58.21
 2,600 56.88 58.21 55.19 300 1,900 -0.1
03/10/2023
58.57
 3,300 58.57 58.57 58.57 2,300 0 0.2
02/10/2023
58.84
 6,700 58.66 59.55 58.66 1,800 0 0.1
29/09/2023
58.57
 700 58.57 58.57 58.57 0 0 0
28/09/2023
58.57
 1,900 56.53 59.55 56.53 200 300 -0.0
27/09/2023
59.81
 0 59.81 59.81 59.81 0 0 0
26/09/2023
59.81
 1,300 58.21 59.90 56.17 0 0 0
25/09/2023
60.35
 1,000 61.33 61.33 59.01 0 0 0
22/09/2023
61.33
 200 61.68 61.68 61.33 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
21/09/2023
62.21
 600 61.41 62.21 59.10 0 0 0
20/09/2023
59.64
 13,600 59.64 59.64 58.69 1,200 0 0.1
19/09/2023
59.98
 7,800 61.27 61.27 59.98 6,000 0 0.4
18/09/2023
60.75
 11,800 59.55 60.84 59.47 0 0 0
15/09/2023
59.21
 13,900 56.47 59.55 56.47 0 0 0
14/09/2023
59.12
 8,100 58.52 59.12 58.52 0 0 0
13/09/2023
58.87
 11,400 58.09 58.87 57.07 0 0 0
12/09/2023
58.09
 3,600 56.47 58.09 56.47 0 0 0
11/09/2023
57.58
 12,300 57.41 57.67 57.24 800 300 0.0
08/09/2023
57.32
 8,200 56.04 57.75 56.04 0 0 0
07/09/2023
57.41
 9,600 56.47 57.49 56.47 2,600 1,200 0.1
06/09/2023
57.41
 12,200 55.95 57.41 55.95 3,500 0 0.2
05/09/2023
55.95
 40,200 54.92 57.41 54.92 15,700 11,400 0.3
04/09/2023
37.57
 15,600 37.70 37.70 37.02 1,600 0 0.1
01/09/2023
35.56
 2,400 36.42 36.42 35.56 1,100 0 0.0
31/08/2023
58.27
 9,300 57.49 58.27 56.55 0 3,000 -0.2
30/08/2023
58.27
 5,200 58.18 59.12 58.18 0 300 -0.0
29/08/2023
59.12
 17,600 57.41 59.55 57.24 5,000 600 0.3
28/08/2023
57.84
 10,100 60.49 60.49 56.72 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |