CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

73.50
-0.90
(-1.21%)
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
(2024-12-18) 		13 20.16% 73,700 821 0.0
64.50
78.90
74.40
2 tháng
(2024-11-18) 		11.70 17.78% 102,900 3,119 0.2
62.50
78.90
74.40
3 tháng
(2024-10-21) 		12 18.32% 116,000 3,119 0.2
62.50
78.90
74.40
6 tháng
(2024-07-22) 		14.05 22.14% 216,400 23,519 1.6
62.50
78.90
74.40
12 tháng
(2024-01-23) 		20.61 36.22% 653,900 -47,331 -2.6
54
78.90
74.40
24 tháng
(2023-01-30) 		34.74 81.23% 4,038,100 443,727 28.8
39.14
78.90
74.40
36 tháng
(2022-02-07) 		30.44 64.68% 8,332,200 516,366 35.0
37.23
78.90
74.40
60 tháng
(2020-02-13) 		23.76 44.21% 44,225,560 -2,325,434 -100.0
34.28
78.90
74.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
50.99
 119,400 51.92 51.92 50.65 38,600 300 2.3
15/01/2021
51.92
 78,400 51.58 52.85 51.41 4,500 700 0.2
14/01/2021
51.58
 99,500 51.92 51.92 50.99 8,100 51,900 -2.7
13/01/2021
51.92
 231,600 49.37 52.43 49.80 0 1,200 -0.1
12/01/2021
49.37
 62,800 48.70 49.63 48.61 0 1,000 -0.1
11/01/2021
48.70
 40,300 48.53 49.20 48.53 400 2,000 -0.1
08/01/2021
48.53
 67,400 48.27 49.03 48.19 1,800 19,800 -1.0
07/01/2021
48.27
 59,600 48.61 48.70 48.27 0 4,000 -0.2
06/01/2021
48.61
 136,800 49.63 49.88 47.51 0 0 0
05/01/2021
49.63
 60,200 49.71 50.14 49.46 11,700 500 0.7
04/01/2021
49.71
 79,700 50.31 50.65 49.71 16,200 0 1.0
31/12/2020
50.31
 39,930 50.39 50.48 49.80 12,080 130 0.7
30/12/2020
50.39
 44,890 50.39 50.82 50.14 4,240 1,200 0.2
29/12/2020
50.39
 138,220 49.03 50.90 49.03 1,240 0 0.1
28/12/2020
49.03
 70,840 49.03 49.37 48.87 10 4,110 -0.2
25/12/2020
49.03
 38,580 48.78 49.03 48.10 1,050 2,120 -0.1
24/12/2020
48.78
 96,850 48.87 49.54 48.02 22,210 4,460 1.0
23/12/2020
48.87
 159,410 47.93 51.16 47.93 1,320 2,130 -0.1
22/12/2020
47.93
 86,870 47.42 48.19 47.42 6,590 1,290 0.3
21/12/2020
47.42
 88,380 47.59 48.10 47.34 10,060 4,650 0.3
18/12/2020
47.59
 52,200 47.59 47.68 47.34 8,300 260 0.5
17/12/2020
47.59
 88,170 47.76 47.93 47.51 22,220 0 1.2
16/12/2020
47.76
 66,050 48.02 48.10 47.76 3,900 530 0.2
15/12/2020
48.02
 67,280 47.34 48.19 47.51 2,390 1,130 0.1
14/12/2020
47.34
 113,080 47.17 48.10 47.25 1,000 2,100 -0.1
11/12/2020
47.17
 53,300 47.25 47.25 46.74 14,530 1,090 0.7
10/12/2020
47.25
 48,890 47.85 48.36 47.25 17,670 170 1.0
09/12/2020
47.85
 45,320 47.68 47.85 47.59 3,960 2,000 0.1
08/12/2020
47.68
 48,470 48.10 48.27 47.68 7,250 2,800 0.3
07/12/2020
48.10
 116,140 47.17 48.78 47.25 0 110 -0.0
04/12/2020
47.17
 66,750 47.00 47.34 47.00 14,050 1,800 0.7
03/12/2020
47.00
 58,610 47.08 47.34 47.00 25,910 10 1.4
02/12/2020
47.08
 59,860 47.42 47.51 47.08 10,390 530 0.5
01/12/2020
47.42
 85,470 46.66 47.42 46.32 26,690 0 1.5
30/11/2020
46.66
 99,940 47.68 47.68 46.66 48,130 18,090 1.7
27/11/2020
47.68
 119,410 47.76 48.02 47.34 28,790 0 1.6
26/11/2020
47.76
 83,240 47.51 48.19 47.51 1,660 430 0.1
25/11/2020
47.51
 137,930 46.15 47.51 46.15 26,000 10,690 0.8
24/11/2020
46.15
 110,510 46.49 46.66 46.07 41,490 500 2.2
23/11/2020
46.49
 77,450 46.57 46.66 46.41 41,120 5,000 2.0
20/11/2020
46.57
 36,670 46.49 46.66 46.32 800 5,380 -0.3
19/11/2020
46.49
 68,790 45.90 47.08 46.07 8,580 4,400 0.2
18/11/2020
45.90
 85,170 44.96 46.15 44.96 980 650 0.0
17/11/2020
44.96
 46,550 44.79 45.30 44.71 13,560 280 0.7
16/11/2020
44.79
 58,490 45.22 45.64 44.71 22,010 4,210 0.9
13/11/2020
45.22
 32,570 45.39 45.47 45.22 680 500 0.0
12/11/2020
45.39
 48,090 45.30 45.47 45.22 22,980 7,560 0.8
11/11/2020
45.30
 55,340 45.22 45.98 45.22 4,400 8,690 -0.2
10/11/2020
45.22
 67,530 44.96 45.81 45.22 1,000 0 0.1
09/11/2020
44.96
 58,410 45.30 45.73 44.71 5,000 1,980 0.2
06/11/2020
45.30
 41,770 44.79 45.81 44.79 0 410 -0.0
05/11/2020
44.79
 68,710 43.86 45.39 43.86 3,670 320 0.2
04/11/2020
43.86
 31,470 43.86 44.37 43.69 0 1,680 -0.1
03/11/2020
43.86
 28,530 44.28 44.71 43.52 760 1,210 -0.0
02/11/2020
44.28
 13,770 44.20 44.37 43.69 150 40 0.0
30/10/2020
44.20
 30,950 43.94 44.45 43.86 100 2,020 -0.1
29/10/2020
43.94
 62,270 44.11 45.39 43.27 30 130 -0.0
28/10/2020
44.11
 99,590 45.47 45.73 44.11 21,800 8,490 0.7
27/10/2020
45.47
 28,520 45.90 46.49 45.47 14,200 6,760 0.4
26/10/2020
45.90
 133,470 45.22 46.66 45.22 14,030 670 0.7
23/10/2020
45.22
 80,800 45.47 45.56 45.05 15,920 3,480 0.7
22/10/2020
45.47
 70,120 46.15 46.15 44.96 500 3,670 -0.2
21/10/2020
46.15
 364,440 48.70 48.70 45.81 56,900 7,340 2.8
20/10/2020
48.70
 113,480 47.25 48.70 47.25 11,500 80 0.6
19/10/2020
47.25
 55,050 47.34 47.93 46.74 7,500 6,120 0.1
16/10/2020
47.34
 99,470 47.34 47.59 47.17 30,990 2,780 1.6
15/10/2020
47.34
 157,140 48.70 48.70 47.17 33,390 6,650 1.5
14/10/2020
48.70
 53,670 48.19 48.87 48.36 23,030 70 1.3
13/10/2020
48.19
 108,630 48.78 48.87 48.19 41,690 5,860 2.0
12/10/2020
48.78
 112,370 49.97 50.14 48.36 44,800 12,000 1.9
09/10/2020
49.97
 107,080 50.56 50.65 49.97 49,020 10,640 2.3
08/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
08/10/2020
50.56
 87,910 50.65 51.83 50.48 7,740 4,190 0.2
07/10/2020
50.65
 165,250 51.54 51.95 50.65 45,210 3,910 2.6
06/10/2020
51.54
 230,740 49.67 51.54 50.32 5,350 500 0.3
05/10/2020
49.67
 155,120 49.18 49.67 49.26 10,960 0 0.7
02/10/2020
49.18
 159,830 49.51 49.67 48.77 23,130 1,460 1.3
01/10/2020
49.51
 104,510 48.86 50.08 48.86 9,550 0 0.6
30/09/2020
48.86
 143,200 47.96 49.26 47.96 6,850 230 0.4
29/09/2020
47.96
 282,770 48.94 49.34 47.96 73,300 680 4.3
28/09/2020
48.94
 185,560 49.75 50.08 48.86 38,130 2,670 2.1
25/09/2020
49.75
 52,140 49.67 50.16 49.34 10,440 1,000 0.6
24/09/2020
49.67
 113,890 49.51 50.24 49.34 15,890 980 0.9
23/09/2020
49.51
 140,830 49.18 50.08 48.94 22,430 0 1.4
22/09/2020
49.18
 203,220 49.67 50.00 48.86 32,840 2,000 1.9
21/09/2020
49.67
 218,880 49.91 50.48 49.18 69,700 280 4.2
18/09/2020
49.91
 112,660 48.94 49.91 48.69 9,160 2,460 0.4
17/09/2020
48.94
 141,660 48.45 50.08 48.12 9,230 3,520 0.3
16/09/2020
48.45
 234,080 46.66 48.45 46.58 22,870 18,160 0.3
15/09/2020
46.66
 219,260 47.06 47.23 46.41 20,340 27,160 -0.4
14/09/2020
47.06
 225,130 46.82 47.47 46.33 14,050 29,230 -0.9
11/09/2020
46.82
 135,940 46.49 47.06 46.33 14,070 7,630 0.4
10/09/2020
46.49
 151,950 46.90 47.47 46.49 6,000 17,000 -0.6
09/09/2020
46.90
 246,400 46.25 46.98 44.87 6,050 21,560 -0.9
08/09/2020
46.25
 420,240 44.30 46.25 44.21 17,640 66,500 -2.7
07/09/2020
44.30
 283,240 43.89 45.44 43.89 19,690 23,160 -0.2
04/09/2020
43.89
 320,420 43.07 44.13 42.59 10,480 156,670 -7.8
03/09/2020
43.07
 105,110 42.91 43.32 42.83 14,010 44,230 -1.6
01/09/2020
42.91
 143,490 43.07 43.48 42.83 17,130 41,530 -1.3
31/08/2020
43.07
 295,060 43.89 43.97 43.07 540 37,800 -2.0
28/08/2020
43.89
 279,390 44.62 45.27 43.81 0 50,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |