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)
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
29/07/2019
55.10
 700 55.10 55.10 55.10 690 200 0.0
26/07/2019
55.10
 210 55.10 55.10 55.10 0 0 0
25/07/2019
55.10
 1,940 55.10 55.10 54.70 1,500 300 0.1
24/07/2019
55.10
 300 55.10 55.10 55.10 300 0 0.0
23/07/2019
55.10
 20 55.10 55.10 55.10 20 0 0.0
22/07/2019
55.10
 1,100 55.10 55.10 55.10 1,100 1,100 0
19/07/2019
55.10
 220 54.70 55.10 54.70 80 0 0.0
18/07/2019
54.70
 650 55.02 55.02 54.70 0 650 -0.0
17/07/2019
55.02
 3,000 54.94 55.73 54.70 1,020 3,000 -0.1
16/07/2019
54.94
 960 56.28 56.28 54.94 420 680 -0.0
15/07/2019
56.28
 1,770 56.83 56.83 56.28 1,720 1,750 -0.0
12/07/2019
56.83
 620 57.38 57.46 55.96 500 250 0.0
11/07/2019
57.38
 10 58.25 58.25 57.38 0 0 0
10/07/2019
58.25
 90 59.03 59.03 58.25 0 0 0
09/07/2019
59.03
 3,940 55.33 59.03 54.78 1,000 3,450 -0.2
08/07/2019
55.33
 1,610 55.89 55.89 55.33 1,350 1,550 -0.0
05/07/2019
55.89
 5,100 56.36 56.36 55.89 0 5,000 -0.4
04/07/2019
56.36
 0 56.36 56.36 56.36 0 0 0
03/07/2019
56.36
 150 56.36 56.36 56.36 150 0 0.0
02/07/2019
56.36
 0 56.36 56.36 56.36 0 0 0
01/07/2019
56.36
 810 56.67 56.67 56.36 810 0 0.1
28/06/2019
56.67
 0 56.67 56.67 56.67 0 0 0
27/06/2019
56.67
 200 56.67 56.67 56.28 200 0 0.0
26/06/2019
56.67
 10,500 57.07 57.07 56.67 10,470 10,000 0.0
25/06/2019
57.07
 5,000 56.75 57.07 55.89 4,940 4,450 0.0
24/06/2019
56.75
 10 57.07 57.07 56.75 10 10 0
21/06/2019
57.07
 350 57.07 57.07 56.67 330 0 0.0
20/06/2019
57.07
 160 57.22 57.22 57.07 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |