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)
05/10/2018
66.51
 200 66.12 67.22 63.21 0 0 0
04/10/2018
66.12
 150 65.72 66.12 65.88 0 0 0
03/10/2018
65.72
 220 62.97 65.72 64.94 0 0 0
02/10/2018
62.97
 640 62.81 62.97 62.97 40 0 0.0
01/10/2018
62.81
 110 65.80 65.80 62.81 0 0 0
28/09/2018
65.80
 160 65.80 65.80 62.65 0 0 0
27/09/2018
65.80
 520 65.72 67.69 65.33 470 0 0.0
26/09/2018
65.72
 13,370 65.33 65.72 63.76 0 0 0
25/09/2018
65.33
 5,110 61.24 65.41 64.46 0 900 -0.1
24/09/2018
61.24
 430 59.66 61.40 60.14 0 0 0
21/09/2018
59.66
 1,140 59.66 60.21 59.66 540 0 0.0
20/09/2018
59.66
 860 60.45 60.61 59.43 0 0 0
19/09/2018
60.45
 1,690 62.18 62.18 59.82 0 0 0
18/09/2018
62.18
 50 62.18 62.18 62.18 0 0 0
17/09/2018
62.18
 350 58.96 62.34 62.02 0 10 -0.0
14/09/2018
58.96
 2,070 63.36 66.90 58.96 50 2,050 -0.1
13/09/2018
63.36
 0 63.36 63.36 63.36 0 0 0
12/09/2018
63.36
 0 63.36 63.36 63.36 0 0 0
11/09/2018
63.36
 60 63.76 63.76 61.40 0 0 0
10/09/2018
63.76
 20 62.18 63.84 63.76 0 0 0
07/09/2018
62.18
 60 63.05 63.05 62.18 0 20 -0.0
06/09/2018
63.05
 170 62.58 63.05 62.18 50 0 0.0
05/09/2018
62.58
 20 62.65 63.68 62.58 0 0 0
04/09/2018
62.65
 40 62.97 62.97 62.65 0 0 0
31/08/2018
62.97
 1,180 62.18 66.51 62.97 0 0 0
30/08/2018
62.18
 70 62.89 62.89 62.18 0 0 0
29/08/2018
62.89
 950 62.89 63.76 62.89 500 0 0.0
28/08/2018
62.89
 110 62.97 62.97 62.89 0 0 0
27/08/2018
62.97
 420 62.97 63.28 60.77 50 0 0.0
24/08/2018
62.97
 0 62.97 62.97 62.97 0 0 0
23/08/2018
62.97
 14,290 65.33 68.87 61.71 14,170 14,170 0
22/08/2018
65.33
 960 66.12 66.12 62.58 100 160 -0.0
21/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
21/08/2018
66.12
 1,650 67.69 67.69 66.12 0 0 0
20/08/2018
67.69
 200 68.08 68.08 65.36 60,100 0 5.4
17/08/2018
68.08
 280 68.47 68.47 65.51 10 0 0.0
16/08/2018
68.47
 300 68.47 68.47 68.47 300 0 0.0
15/08/2018
68.47
 60 68.47 68.47 68.47 0 0 0
14/08/2018
68.47
 0 68.47 68.47 68.47 0 0 0
13/08/2018
68.47
 1,330 69.25 69.25 68.47 1,320 0 0.1
10/08/2018
69.25
 10 68.47 69.25 69.25 0 0 0
09/08/2018
68.47
 490 67.69 68.47 67.69 280 0 0.0
08/08/2018
67.69
 30 69.87 69.87 66.91 0 0 0
07/08/2018
69.87
 480 69.87 69.87 69.79 0 0 0
06/08/2018
69.87
 2,440 69.87 69.95 69.25 2,220 0 0.2
03/08/2018
69.87
 260 71.43 71.43 66.52 10 0 0.0
02/08/2018
71.43
 510 70.03 71.43 66.21 0 0 0
01/08/2018
70.03
 89,900 70.80 70.80 70.03 89,900 89,900 0
31/07/2018
70.80
 110 68.86 71.58 66.14 0 90 -0.0
30/07/2018
68.86
 410 68.39 69.01 68.86 0 140 -0.0
27/07/2018
68.39
 10 65.67 68.39 68.39 0 10 -0.0
26/07/2018
65.67
 10 66.14 66.14 65.67 10 10 0
25/07/2018
66.14
 130 69.25 69.25 66.14 0 130 -0.0
24/07/2018
69.25
 0 69.25 69.25 69.25 0 0 0
23/07/2018
69.25
 10 65.36 69.25 69.25 0 0 0
20/07/2018
65.36
 170 67.54 67.54 65.36 0 0 0
19/07/2018
67.54
 310 64.50 67.54 64.50 0 0 0
18/07/2018
64.50
 90 64.50 67.69 63.02 0 0 0
17/07/2018
64.50
 1,770 64.50 64.66 64.19 500 0 0.0
16/07/2018
64.50
 0 64.50 64.50 64.50 0 0 0
13/07/2018
64.50
 260 64.50 64.58 64.50 200 0 0.0
12/07/2018
64.50
 30 64.66 64.66 64.50 30 0 0.0
11/07/2018
64.66
 100 66.45 66.45 64.66 0 0 0
10/07/2018
66.45
 10 64.58 66.45 66.45 0 0 0
09/07/2018
64.58
 2,390 69.25 69.25 64.58 0 0 0
06/07/2018
69.25
 0 69.25 69.25 69.25 0 0 0
05/07/2018
69.25
 20 68.08 69.25 63.80 0 0 0
04/07/2018
68.08
 810 67.69 68.08 65.36 0 0 0
03/07/2018
67.69
 530 70.41 70.41 66.91 30,100 30,560 -0.0
02/07/2018
70.41
 0 70.41 70.41 70.41 0 0 0
29/06/2018
70.41
 70 70.03 70.41 69.25 0 0 0
28/06/2018
70.03
 0 70.03 70.03 70.03 0 0 0
27/06/2018
70.03
 290 70.03 70.03 70.03 0 0 0
26/06/2018
70.03
 200 70.03 70.03 70.03 0 0 0
25/06/2018
70.03
 140 72.36 72.36 70.03 0 0 0
22/06/2018
72.36
 0 72.36 72.36 72.36 0 0 0
21/06/2018
72.36
 10 72.36 72.36 72.36 0 0 0
20/06/2018
72.36
 10 72.36 72.36 72.36 0 0 0
19/06/2018
72.36
 70 73.14 73.14 72.36 0 0 0
18/06/2018
73.14
 0 73.14 73.14 73.14 0 0 0
15/06/2018
73.14
 210 72.28 73.14 70.10 50 0 0.0
14/06/2018
72.28
 320 73.14 73.14 70.10 10 10 0
13/06/2018
73.14
 60 73.92 73.92 70.03 0 0 0
12/06/2018
73.92
 0 73.92 73.92 73.92 0 0 0
11/06/2018
73.92
 5,880 73.92 73.92 72.36 5,400 5,850 -0.0
08/06/2018
73.92
 80 73.92 73.92 71.58 0 0 0
07/06/2018
73.92
 40 73.92 73.92 73.92 0 0 0
06/06/2018
73.92
 10 73.92 73.92 73.92 0 0 0
05/06/2018
73.92
 10 72.36 73.92 73.92 0 0 0
04/06/2018
72.36
 0 72.36 72.36 72.36 0 0 0
01/06/2018
72.36
 250 71.58 73.29 72.36 0 0 0
31/05/2018
71.58
 900 72.36 72.36 71.58 800 590 0.0
30/05/2018
72.36
 3,190 70.80 72.36 70.80 2,700 1,400 0.1
29/05/2018
70.80
 0 70.80 70.80 70.80 0 0 0
28/05/2018
70.80
 760 75.78 75.78 70.80 0 40 -0.0
25/05/2018
75.78
 0 75.78 75.78 75.78 0 0 0
24/05/2018
75.78
 0 75.78 75.78 75.78 0 0 0
23/05/2018
75.78
 1,110 72.36 75.78 72.36 1,100 0 0.1
22/05/2018
72.36
 1,170 73.29 73.29 72.36 0 0 0
21/05/2018
73.29
 1,190 74.54 74.54 73.29 0 0 0
18/05/2018
74.54
 1,290 73.14 74.54 73.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |