CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

65.50
0
(0%)
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
(2024-09-18) 		-2.50 -3.68% 39,400 13,394 0.9
65.50
71
65.50
2 tháng
(2024-08-19) 		-1.61 -2.40% 77,100 18,694 1.3
65.50
71
65.50
3 tháng
(2024-07-22) 		2.05 3.23% 100,400 18,267 1.2
63.45
71
65.50
6 tháng
(2024-04-22) 		3.79 6.13% 317,000 -15,433 -0.9
59.69
71
65.50
12 tháng
(2023-10-24) 		3.79 6.13% 895,600 -138,483 -7.9
53.04
71
65.50
24 tháng
(2022-10-31) 		24.50 59.77% 4,380,600 482,599 31.5
37.23
71
65.50
36 tháng
(2021-11-03) 		15.52 31.05% 10,199,100 552,314 37.0
37.23
71
65.50
60 tháng
(2019-11-14) 		9.56 17.09% 44,303,330 -2,406,796 -105.6
34.28
71
65.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
56.83
 20 56.92 56.92 55.21 0 0 0
16/12/2019
56.92
 90 57.00 57.00 56.18 0 0 0
13/12/2019
57.00
 720 57.00 57.00 55.04 100 610 -0.0
12/12/2019
57.00
 0 57.00 57.00 57.00 0 0 0
11/12/2019
57.00
 480 57.00 57.00 57.00 0 0 0
10/12/2019
57.00
 300 57.00 57.00 57.00 0 300 -0.0
09/12/2019
57.00
 30 58.63 58.63 57.00 20 10 0.0
06/12/2019
58.63
 830 58.54 58.63 58.63 830 0 0.1
05/12/2019
58.54
 0 58.54 58.54 58.54 0 0 0
04/12/2019
58.54
 20 58.54 58.54 58.54 0 20 -0.0
03/12/2019
58.54
 10 58.63 58.63 58.54 10 0 0.0
02/12/2019
58.63
 760 58.63 58.63 57.00 50 0 0.0
29/11/2019
58.63
 1,020 57.00 58.63 57.00 510 0 0.0
28/11/2019
57.00
 3,070 59.03 59.03 57.00 970 0 0.1
27/11/2019
59.03
 3,810 58.63 59.03 57.00 2,560 0 0.2
26/11/2019
58.63
 5,540 57.00 58.63 56.59 4,890 0 0.3
25/11/2019
57.00
 990 53.74 57.00 53.74 0 0 0
22/11/2019
53.74
 5,380 50.89 54.39 50.81 0 4,660 -0.3
21/11/2019
50.89
 700 52.52 52.52 50.89 0 80 -0.0
20/11/2019
52.52
 280 53.33 53.33 52.52 0 260 -0.0
19/11/2019
53.33
 3,120 54.96 54.96 52.93 0 2,060 -0.1
18/11/2019
54.96
 760 55.45 55.45 54.64 0 750 -0.1
15/11/2019
55.45
 11,330 55.94 55.94 55.45 3,500 11,330 -0.5
14/11/2019
55.94
 10,870 56.43 56.43 55.94 10,550 10,870 -0.0
13/11/2019
56.43
 5,200 57.00 57.00 56.35 4,170 5,000 -0.1
12/11/2019
57.00
 10,050 56.51 57.00 56.35 9,500 10,000 -0.0
11/11/2019
56.51
 5,500 56.67 56.67 56.51 4,020 5,000 -0.1
08/11/2019
56.67
 6,010 57.24 57.24 56.59 5,890 6,000 -0.0
07/11/2019
57.24
 10,190 57.00 57.24 56.43 8,080 10,000 -0.1
06/11/2019
57.00
 8,430 57.00 57.81 56.83 2,890 8,000 -0.4
05/11/2019
57.00
 7,280 57.08 57.24 57.00 6,730 6,670 0.0
04/11/2019
57.08
 3,500 57.16 57.40 57.08 3,190 3,000 0.0
01/11/2019
57.16
 450 57.16 57.16 57.16 450 0 0.0
31/10/2019
57.16
 1,510 57.73 57.73 57.16 1,010 0 0.1
30/10/2019
57.73
 2,250 57.16 57.73 57.08 1,630 0 0.1
29/10/2019
57.16
 1,320 57.16 57.16 55.45 960 0 0.1
28/10/2019
57.16
 370 57.08 57.16 57.16 370 0 0.0
25/10/2019
57.08
 1,660 57.08 57.08 57.08 0 0 0
24/10/2019
57.08
 110 57.00 57.16 57.08 0 0 0
23/10/2019
57.00
 630 57.00 60.25 57.00 430 50 0.0
22/10/2019
57.00
 230 57.00 57.00 56.92 200 0 0.0
21/10/2019
57.00
 380 56.92 57.00 56.92 350 0 0.0
18/10/2019
56.92
 150 57.08 57.08 56.92 100 0 0.0
17/10/2019
57.08
 1,120 57.08 57.16 56.92 1,110 0 0.1
16/10/2019
57.08
 2,280 56.83 57.08 57.00 750 0 0.1
15/10/2019
56.83
 620 56.83 57.40 56.83 570 0 0.0
14/10/2019
56.83
 5,200 57.16 57.16 56.83 5,120 0 0.4
11/10/2019
57.16
 30 57.08 57.16 57.16 0 0 0
10/10/2019
57.08
 260 57.08 57.65 57.08 250 0 0.0
09/10/2019
57.08
 1,060 57.16 57.16 57.08 1,060 0 0.1
08/10/2019
57.16
 1,000 57.08 57.16 57.16 0 0 0
07/10/2019
57.08
 3,930 57.08 57.65 57.00 2,590 0 0.2
04/10/2019
57.08
 1,010 58.06 58.06 57.08 1,010 0 0.1
03/10/2019
58.06
 0 58.06 58.06 58.06 0 0 0
02/10/2019
58.06
 1,150 57.00 58.06 57.08 1,050 0 0.1
01/10/2019
57.00
 540 57.81 57.81 57.00 330 0 0.0
30/09/2019
57.81
 1,290 56.67 57.81 56.67 1,290 0 0.1
27/09/2019
56.67
 2,100 57.00 57.00 56.67 1,000 0 0.1
26/09/2019
57.00
 980 57.73 59.36 56.67 920 0 0.1
25/09/2019
57.73
 520 56.67 57.73 56.67 170 0 0.0
24/09/2019
56.67
 590 56.59 56.67 56.59 0 0 0
23/09/2019
56.59
 1,500 56.92 58.22 56.59 50 0 0.0
20/09/2019
56.92
 20 55.53 56.92 56.92 0 0 0
19/09/2019
55.53
 290 55.53 55.53 55.53 0 0 0
18/09/2019
55.53
 1,710 56.18 56.18 55.53 0 0 0
17/09/2019
56.18
 140 56.18 57.49 55.37 0 0 0
16/09/2019
56.18
 50 57.40 58.54 56.18 0 0 0
13/09/2019
57.40
 620 57.40 57.73 57.00 0 0 0
12/09/2019
57.40
 1,570 57.81 57.81 56.10 0 0 0
11/09/2019
57.81
 20 59.28 59.28 57.81 0 0 0
10/09/2019
59.28
 900 59.36 59.36 57.00 0 0 0
09/09/2019: Cổ tức tiền mặt tỉ lệ: 25%
09/09/2019
59.36
 970 59.03 59.52 59.36 900 0 0.1
06/09/2019
59.03
 5,460 59.03 59.03 57.54 3,000 0 0.2
05/09/2019
59.03
 1,010 60.53 60.53 58.96 0 0 0
04/09/2019
60.53
 1,620 60.61 60.61 60.53 1,600 0 0.1
03/09/2019
60.61
 100 59.51 61.40 60.61 0 0 0
30/08/2019
59.51
 2,380 59.19 60.53 58.25 0 0 0
29/08/2019
59.19
 810 62.10 62.10 59.19 0 490 -0.0
28/08/2019
62.10
 210 59.98 62.81 59.98 0 0 0
27/08/2019
59.98
 780 61.32 61.32 59.03 0 0 0
26/08/2019
61.32
 1,310 62.97 62.97 60.61 0 10 -0.0
23/08/2019
62.97
 880 63.36 63.76 62.97 0 0 0
22/08/2019
63.36
 1,180 61.32 63.76 60.61 0 0 0
21/08/2019
61.32
 5,730 62.97 62.97 59.51 0 0 0
20/08/2019
62.97
 3,660 65.33 66.90 62.97 0 0 0
19/08/2019
65.33
 280 65.33 66.90 63.36 0 0 0
16/08/2019
65.33
 1,650 65.57 65.57 63.13 0 0 0
15/08/2019
65.57
 240 65.57 65.57 65.25 0 0 0
14/08/2019
65.57
 10 65.57 65.57 65.57 0 0 0
13/08/2019
65.57
 6,320 67.69 67.69 62.97 0 0 0
12/08/2019
67.69
 1,970 68.72 68.72 66.59 0 0 0
09/08/2019
68.72
 1,800 68.79 68.87 67.85 0 0 0
08/08/2019
68.79
 1,890 67.77 68.79 66.12 0 0 0
07/08/2019
67.77
 6,830 70.21 70.84 66.12 0 0 0
06/08/2019
70.21
 13,610 65.65 70.21 70.05 20 0 0.0
05/08/2019
65.65
 2,910 61.40 65.65 65.65 0 0 0
02/08/2019
61.40
 28,350 57.38 61.40 56.67 0 6,150 -0.5
01/08/2019
57.38
 1,880 56.20 57.38 56.20 0 410 -0.0
31/07/2019
56.20
 740 55.10 56.28 55.26 0 200 -0.0
30/07/2019
55.10
 2,300 55.10 55.10 54.70 2,200 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |