CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

68.50
-1.50
(-2.14%)
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
(2024-08-19) 		0.39 0.58% 21,500 -700 -0.0
66.54
70.39
68.50
2 tháng
(2024-07-18) 		1.45 2.19% 53,100 773 0.0
63.45
70.39
68.50
3 tháng
(2024-06-18) 		5.79 9.38% 179,200 -39,827 -2.5
59.69
70.39
68.50
6 tháng
(2024-03-20) 		7.52 12.54% 299,600 -28,127 -1.8
59.69
70.39
68.50
12 tháng
(2023-09-22) 		0.96 1.45% 898,000 -146,977 -8.5
53.04
70.39
68.50
24 tháng
(2022-09-27) 		23.34 52.86% 4,525,200 463,743 30.5
37.23
70.39
68.50
36 tháng
(2021-10-04) 		17.45 34.86% 11,101,900 535,620 35.8
37.23
70.39
68.50
60 tháng
(2019-10-14) 		10.67 18.77% 44,322,170 -2,422,390 -106.6
34.28
70.39
68.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
68.50
 8,000 67.50 68.50 67.50 2,200 0 0
13/09/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/09/2024
70
 0 70 70 70 0 0 0
12/09/2024
67.50
 2,400 67.50 67.50 65.57 0 0 0
11/09/2024
68.08
 2,100 70.39 70.39 68.08 0 100 -0.0
10/09/2024
70.39
 200 70.39 70.39 70.39 100 0 0.0
09/09/2024
68.27
 900 68.08 68.27 68.08 0 0 0
06/09/2024
68.46
 200 68.46 68.46 68.46 100 0 0.0
05/09/2024
68.46
 1,800 70.39 70.39 68.46 0 0 0
04/09/2024
70.39
 1,300 67.98 71.55 67.98 0 500 -0.0
30/08/2024
67.98
 600 67.50 67.98 67.50 0 0 0
29/08/2024
67.98
 1,000 67.60 67.98 67.50 0 0 0
28/08/2024
67.98
 1,800 68.46 68.46 67.50 0 0 0
27/08/2024
67.50
 3,200 66.54 67.98 66.54 0 0 0
26/08/2024
66.54
 1,000 66.82 66.82 66.54 0 0 0
23/08/2024
67.79
 2,900 67.21 67.98 67.21 0 0 0
22/08/2024
66.54
 0 66.54 66.54 66.54 0 0 0
21/08/2024
66.54
 0 66.54 66.54 66.54 0 0 0
20/08/2024
66.54
 2,000 67.02 67.02 66.54 0 300 -0.0
19/08/2024
67.11
 100 67.11 67.11 67.11 0 0 0
16/08/2024
64.51
 500 64.51 64.51 64.51 0 25 0
15/08/2024
64.41
 600 64.51 64.51 64.41 100 0 0.0
14/08/2024
64.70
 400 64.70 64.70 64.70 0 0 0
13/08/2024
65.57
 0 65.57 65.57 65.57 0 0 0
12/08/2024
65.57
 2,000 67.31 67.31 65.57 0 0 0
09/08/2024
67.31
 0 67.31 67.31 67.31 0 0 0
08/08/2024
67.31
 300 65.57 67.31 64.03 0 0 0
07/08/2024
66.54
 0 66.54 66.54 66.54 0 0 0
06/08/2024
66.54
 1,500 66.44 66.54 66.44 0 500 -0.0
05/08/2024
66.63
 500 67.50 67.50 66.54 0 0 0
02/08/2024
67.50
 1,100 64.70 67.50 62.87 200 100 0.0
01/08/2024
65.09
 200 66.44 66.44 65.09 0 0 0
31/07/2024
67.31
 1,300 67.31 67.31 67.31 0 200 -0.0
30/07/2024
67.31
 0 67.31 67.31 67.31 0 0 0
29/07/2024
67.31
 5,400 67.50 68.37 67.31 0 102 -0.0
26/07/2024
67.50
 1,800 62.97 67.50 62.97 0 0 0
25/07/2024
63.64
 1,000 63.64 63.64 63.64 0 0 0
24/07/2024
64.99
 2,600 63.06 64.99 63.06 300 300 0
23/07/2024
63.74
 2,600 63.64 63.84 63.64 0 0 0
22/07/2024
63.45
 1,500 64.41 64.41 62.68 200 0 0.0
19/07/2024
64.32
 1,600 64.12 64.32 64.12 0 100 -0.0
18/07/2024
66.05
 6,700 66.54 66.54 64.12 2,000 0 0.1
17/07/2024
67.02
 10,000 68.46 69.43 66.82 0 200 -0.0
16/07/2024
67.40
 13,400 66.05 67.98 65.57 100 800 -0.0
15/07/2024
64.61
 3,200 62.77 64.61 62.77 0 300 -0.0
12/07/2024
63.64
 1,000 63.64 63.64 63.64 0 0 0
11/07/2024
63.64
 5,400 62.10 64.12 62.10 0 0 0
10/07/2024
62.77
 2,000 62.68 62.77 62.68 0 0 0
09/07/2024
62.68
 18,900 61.42 62.68 61.42 10,600 10,200 0.0
08/07/2024
60.85
 3,700 60.56 60.85 60.56 300 16,200 -1.0
05/07/2024
60.56
 3,400 59.69 60.56 59.50 1,400 0 0.1
04/07/2024
59.88
 20,100 59.79 61.04 59.79 4,100 5,400 -0.1
03/07/2024
60.75
 1,700 60.07 60.75 59.98 0 0 0
02/07/2024
59.98
 1,500 59.98 59.98 59.98 0 100 -0.0
01/07/2024
59.69
 16,600 59.98 60.07 59.69 300 16,200 -1.0
28/06/2024
59.79
 4,500 59.79 60.27 59.79 500 1,800 -0.1
27/06/2024
60.65
 1,800 58.82 60.65 57.18 100 0 0.0
26/06/2024
60.75
 600 60.75 60.75 60.46 0 0 0
25/06/2024
60.27
 2,700 60.27 60.27 60.27 0 1,700 -0.1
24/06/2024
60.27
 7,000 63.16 63.16 60.27 0 900 -0.1
21/06/2024
61.52
 1,300 61.71 61.71 61.52 1,200 1,200 0
20/06/2024
62.39
 1,100 62.10 62.68 62.10 0 300 -0.0
19/06/2024
61.14
 5,700 61.71 61.71 61.14 300 4,200 -0.2
18/06/2024
61.71
 500 61.71 61.71 61.71 0 0 0
17/06/2024
61.71
 900 61.71 61.91 61.71 0 0 0
14/06/2024
61.23
 4,700 61.71 61.71 61.23 0 0 0
13/06/2024
61.71
 2,400 61.71 61.71 61.71 0 0 0
12/06/2024
61.62
 2,500 61.23 61.81 61.23 0 0 0
11/06/2024
61.71
 1,600 61.91 61.91 61.71 0 0 0
10/06/2024
61.71
 1,900 61.91 61.91 61.71 600 0 0.0
07/06/2024
61.71
 8,200 61.71 61.71 61.71 100 0 0.0
06/06/2024
61.71
 10,700 61.71 61.71 60.75 1,000 0 0.1
05/06/2024
61.81
 200 62.58 62.58 61.81 0 0 0
04/06/2024
62.58
 700 61.71 62.58 61.42 0 0 0
03/06/2024
62.58
 5,000 61.71 62.58 61.71 0 200 -0.0
31/05/2024
61.71
 0 61.71 61.71 61.71 0 0 0
30/05/2024
61.71
 700 61.71 61.71 61.71 0 0 0
29/05/2024
62.58
 3,700 61.71 62.58 61.71 3,100 0 0.2
28/05/2024
61.71
 400 62.58 62.58 61.71 0 200 -0.0
27/05/2024
62.58
 4,100 62.10 62.58 62.10 4,100 0 0.3
24/05/2024
62.20
 400 62.20 62.20 62.20 0 0 0
23/05/2024
62.20
 100 62.20 62.20 62.20 0 100 -0.0
22/05/2024
62.29
 100 62.29 62.29 62.29 0 0 0
21/05/2024
62.39
 800 61.23 62.39 60.94 0 400 -0.0
20/05/2024
61.52
 3,000 61.52 61.91 61.52 0 1,400 -0.1
17/05/2024
63.16
 1,100 61.23 63.16 61.23 0 1,000 -0.1
16/05/2024
61.23
 1,900 61.71 61.71 61.14 100 600 -0.0
15/05/2024
62.29
 900 62.29 62.29 60.75 0 300 -0.0
14/05/2024
62.29
 0 62.29 62.29 62.29 0 0 0
13/05/2024
62.29
 400 62.68 62.68 62.29 0 0 0
10/05/2024
63.64
 0 63.64 63.64 63.64 0 0 0
09/05/2024
63.64
 1,700 64.22 64.22 63.64 0 100 -0.0
08/05/2024
62.68
 400 63.35 63.35 62.68 0 100 -0.0
07/05/2024
63.45
 0 63.45 63.45 63.45 0 0 0
06/05/2024
63.45
 13,700 62.87 63.64 60.75 0 200 -0.0
03/05/2024
64.99
 0 64.99 64.99 64.99 0 0 0
02/05/2024
64.99
 100 64.99 64.99 64.99 0 0 0
26/04/2024
64.22
 1,200 62.68 64.22 62.68 0 0 0
25/04/2024
64.32
 800 66.05 66.05 62.97 0 0 0
24/04/2024
62.68
 5,800 64.61 64.61 62.68 0 100 -0.0
23/04/2024
61.62
 1,200 59.30 61.62 58.05 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |