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)
27/08/2020
44.62
 195,780 43.56 44.78 43.32 9,820 29,000 -1.0
26/08/2020
43.56
 119,400 43.89 43.97 43.32 6,490 17,000 -0.6
25/08/2020
43.89
 193,160 43.32 43.97 42.83 4,580 52,000 -2.5
24/08/2020
43.32
 230,170 42.59 43.89 42.75 2,120 30,500 -1.5
21/08/2020
42.59
 197,880 41.85 43.16 41.45 660 82,500 -4.2
20/08/2020
41.85
 78,890 42.26 42.34 41.53 10 36,440 -1.9
19/08/2020
42.26
 140,810 42.67 42.67 42.02 2,050 74,510 -3.8
18/08/2020
42.67
 354,540 41.53 43.48 41.53 3,400 175,540 -9.0
17/08/2020
41.53
 58,570 40.71 41.85 40.22 600 14,150 -0.7
14/08/2020
40.71
 80,180 40.26 41.69 40.26 10 16,540 -0.8
13/08/2020
40.26
 49,670 40.14 40.63 40.10 240 0 0.0
12/08/2020
40.14
 23,160 40.63 40.63 40.14 750 760 -0.0
11/08/2020
40.63
 39,340 41.04 41.04 40.31 0 5,000 -0.2
10/08/2020
41.04
 62,500 40.71 41.20 40.71 1,770 500 0.1
07/08/2020
40.71
 47,690 40.96 41.45 40.71 2,610 500 0.1
06/08/2020
40.96
 103,780 39.82 41.20 39.82 2,890 500 0.1
05/08/2020
39.82
 80,180 39.78 40.14 39.49 5,470 1,000 0.2
04/08/2020
39.78
 53,160 39.41 39.82 39.25 2,150 0 0.1
03/08/2020
39.41
 39,360 37.86 39.41 37.86 2,820 0 0.1
31/07/2020
37.86
 15,520 38.43 38.43 37.70 0 0 0
30/07/2020
38.43
 44,170 37.29 38.72 37.29 1,990 0 0.1
29/07/2020
37.29
 74,360 38.92 38.92 36.64 1,210 1,240 -0.0
28/07/2020
38.92
 31,370 37.50 38.92 37.54 1,410 560 0.0
27/07/2020
37.50
 134,100 40.31 40.31 37.50 2,610 2,610 0.0
24/07/2020
40.31
 72,900 41.28 41.45 39.98 10,560 3,440 0.4
23/07/2020
41.28
 13,400 41.53 41.53 41.20 5,000 840 0.2
22/07/2020
41.53
 36,840 41.53 41.77 41.20 50 19,000 -1.0
21/07/2020
41.53
 57,900 41.20 41.69 41.20 2,130 14,240 -0.6
20/07/2020
41.20
 47,560 41.53 41.85 41.20 3,330 14,670 -0.6
17/07/2020
41.53
 12,500 41.53 41.61 41.36 0 0 0
16/07/2020
41.53
 59,160 41.69 42.18 41.20 1,860 9,380 -0.4
15/07/2020
41.69
 34,090 41.69 41.69 41.36 570 0 0.0
14/07/2020
41.69
 29,610 41.69 41.69 41.36 4,700 200 0.2
13/07/2020
41.69
 28,410 41.85 42.02 41.45 0 520 -0.0
10/07/2020
41.85
 24,890 41.85 41.93 41.53 260 0 0.0
09/07/2020
41.85
 36,480 41.53 41.93 41.53 1,060 0 0.1
08/07/2020
41.53
 15,850 41.28 41.61 41.20 1,370 0 0.1
07/07/2020
41.28
 32,700 41.20 41.69 41.20 0 710 -0.0
06/07/2020
41.20
 18,720 41.36 41.77 41.20 460 0 0.0
03/07/2020
41.36
 49,610 41.36 41.93 41.36 2,830 0 0.1
02/07/2020
41.36
 23,890 41.12 41.53 41.12 510 0 0.0
01/07/2020
41.12
 28,850 40.47 41.53 40.79 60 0 0.0
30/06/2020
40.47
 33,550 40.71 41.12 40.31 1,350 4,400 -0.2
29/06/2020
40.71
 77,610 41.53 41.53 40.43 1,810 3,420 -0.1
26/06/2020
41.53
 48,130 41.53 41.77 41.28 500 2,970 -0.1
25/06/2020
41.53
 45,280 41.85 42.18 41.53 0 3,150 -0.2
24/06/2020
41.85
 69,610 42.26 42.67 41.61 5,530 24,940 -1.0
23/06/2020
42.26
 34,670 42.02 43.16 42.18 1,800 3,300 -0.1
22/06/2020
42.02
 97,920 41.85 42.34 41.69 7,550 87,000 -4.1
19/06/2020
41.85
 111,750 41.85 42.02 41.69 10,680 83,530 -3.8
18/06/2020
41.85
 16,180 42.18 42.18 41.53 50 2,140 -0.1
17/06/2020
42.18
 43,650 41.61 42.18 41.28 530 0 0.0
16/06/2020
41.61
 62,260 40.96 41.93 41.12 21,950 1,220 1.1
15/06/2020
40.96
 103,330 42.18 42.18 40.88 5,760 23,740 -0.9
12/06/2020
42.18
 99,580 42.34 42.34 40.71 2,690 0 0.1
11/06/2020
42.34
 285,060 43.56 43.56 42.26 32,300 54,460 -1.2
10/06/2020
43.56
 194,340 44.54 44.62 43.56 3,620 56,980 -2.9
09/06/2020
44.54
 126,130 45.52 45.52 44.54 3,960 5,110 -0.1
08/06/2020
45.52
 107,210 44.78 45.92 44.78 2,260 0 0.1
05/06/2020
44.78
 55,350 44.46 45.19 44.38 9,360 0 0.5
04/06/2020
44.46
 154,360 44.62 44.78 43.97 12,710 0 0.7
03/06/2020
44.62
 92,750 44.70 45.60 43.97 1,470 3,550 -0.1
02/06/2020
44.70
 155,100 46.01 46.17 44.30 20,050 4,340 0.9
01/06/2020
46.01
 193,510 44.95 47.15 44.95 9,750 1,800 0.4
29/05/2020
44.95
 85,840 44.38 45.35 44.05 2,730 900 0.1
28/05/2020
44.38
 133,570 43.73 44.95 43.73 13,110 0 0.7
27/05/2020
43.73
 273,940 43.40 45.60 43.48 18,580 0 1.0
26/05/2020
43.40
 143,320 43.16 43.48 42.67 20,560 1,010 1.0
25/05/2020
43.16
 66,850 42.67 43.32 42.34 11,580 400 0.6
22/05/2020
42.67
 180,760 43.73 44.54 42.42 11,120 18,480 -0.4
21/05/2020
43.73
 306,020 42.26 44.30 41.85 14,150 9,630 0.2
20/05/2020
42.26
 55,400 41.93 42.26 41.53 8,750 480 0.4
19/05/2020
41.93
 104,760 42.10 43.16 41.45 6,550 0 0.3
18/05/2020
42.10
 170,230 42.02 42.10 40.63 7,720 56,240 -2.5
15/05/2020
42.02
 148,070 42.75 42.91 41.53 700 18,530 -0.9
14/05/2020
42.75
 79,730 43.56 43.56 42.59 700 2,350 -0.1
13/05/2020
43.56
 226,890 42.83 44.62 42.83 0 500 -0.0
12/05/2020
42.83
 260,800 40.55 42.91 40.55 530 0 0.0
11/05/2020
40.55
 72,870 40.63 41.12 40.47 1,500 4,830 -0.2
08/05/2020
40.63
 163,590 40.39 41.93 40.39 2,110 0 0.1
07/05/2020
40.39
 81,020 40.96 40.96 40.31 300 0 0.0
06/05/2020
40.96
 74,410 40.71 41.45 40.63 7,700 0 0.4
05/05/2020
40.71
 44,340 40.71 41.20 40.39 500 0 0.0
04/05/2020
40.71
 54,870 42.18 42.18 39.90 100 0 0.0
29/04/2020
42.18
 108,890 41.85 42.75 41.93 0 0 0
28/04/2020
41.85
 191,160 41.12 42.59 41.20 0 0 0
27/04/2020
41.12
 147,280 40.47 41.12 39.65 1,500 0 0.1
24/04/2020
40.47
 87,760 40.71 40.71 39.69 3,530 0 0.2
23/04/2020
40.71
 118,720 39.90 41.12 39.65 1,750 0 0.1
22/04/2020
39.90
 178,850 40.55 40.55 38.35 350 1,860 -0.1
21/04/2020
40.55
 407,960 43.56 43.56 40.55 200 0 0.0
20/04/2020
43.56
 199,010 43.97 45.19 43.40 2,000 0 0.1
17/04/2020
43.97
 347,250 42.99 45.60 42.91 0 0 0
16/04/2020
42.99
 250,290 43.16 44.38 42.02 50 360 -0.0
15/04/2020
43.16
 168,840 43.07 45.03 42.75 0 16,490 -0.9
14/04/2020
43.07
 481,400 40.31 43.07 40.71 0 289,160 -15.2
13/04/2020
40.31
 677,100 42.91 42.91 40.14 410 323,510 -16.3
10/04/2020
42.91
 204,120 40.51 43.32 42.18 0 77,500 -4.1
09/04/2020
40.51
 21,090 37.86 40.51 40.51 0 0 0
08/04/2020
37.86
 859,220 35.42 37.86 35.42 4,500 848,610 -38.5

Chính sách bảo mật | Điều khoản sử dụng |