CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

74.40
-3.10
(-4%)
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)
27/08/2018
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
17/05/2018
73.14
 280 76.25 76.25 72.83 0 0 0
16/05/2018
76.25
 410 77.03 77.03 76.25 410 0 0.0
15/05/2018
77.03
 390 77.03 77.03 77.03 200 0 0.0
14/05/2018
77.03
 770 74.69 79.36 73.37 50 0 0.0
11/05/2018
74.69
 0 74.69 74.69 74.69 0 0 0
10/05/2018
74.69
 230 76.95 76.95 74.31 0 0 0
09/05/2018
76.95
 0 76.95 76.95 76.95 0 0 0
08/05/2018
76.95
 640 77.03 77.03 75.39 0 240 -0.0
07/05/2018
77.03
 1,390 77.03 77.03 71.97 0 770 -0.1
04/05/2018
77.03
 10 73.14 77.03 77.03 0 0 0
03/05/2018
73.14
 1,530 76.25 79.36 73.14 0 440 -0.0
02/05/2018
76.25
 230 76.56 76.56 75.08 50 50 0
27/04/2018
76.56
 350 77.73 77.73 74.69 0 0 0
26/04/2018
77.73
 20 80.14 80.14 74.77 0 0 0
24/04/2018
80.14
 4,000 80.30 80.30 80.14 3,900 0 0.4
23/04/2018
80.30
 2,880 80.53 80.92 80.30 2,430 0 0.3
20/04/2018
80.53
 12,700 78.58 80.53 78.58 661,340 660,400 0.1
19/04/2018
78.58
 23,680 75.47 78.58 73.92 23,270 15,920 0.7
18/04/2018
75.47
 6,020 73.92 75.47 73.92 5,800 4,500 0.1
17/04/2018
73.92
 5,040 73.68 76.25 73.84 4,660 4,370 0.0
16/04/2018
73.68
 380 73.92 73.92 73.68 30 380 -0.0
13/04/2018
73.92
 310 75.47 75.63 73.92 70 100 -0.0
12/04/2018
75.47
 100 75.86 75.86 75.47 0 0 0
11/04/2018
75.86
 970 74.38 75.86 73.92 10 500 -0.0
10/04/2018
74.38
 2,700 75.55 75.86 74.38 0 1,200 -0.1
09/04/2018
75.55
 1,490 77.81 77.81 75.55 0 480 -0.0
06/04/2018
77.81
 0 77.81 77.81 77.81 0 0 0
05/04/2018
77.81
 1,070 78.43 78.43 77.81 40 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |