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)
17/05/2018
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
04/04/2018
78.43
 600 78.51 78.51 78.35 0 100 -0.0
03/04/2018
78.51
 550 78.51 78.51 75.86 0 100 -0.0
02/04/2018
78.51
 700 77.81 78.51 77.81 560 0 0.1
30/03/2018
77.81
 4,010 78.58 78.58 77.34 2,000 1,000 0.1
29/03/2018
78.58
 2,200 77.96 78.58 78.58 22,000 20,600 0.1
28/03/2018
77.96
 130 77.88 83.18 76.33 0 0 0
27/03/2018
77.88
 600 80.92 80.92 77.88 0 100 -0.0
26/03/2018
80.92
 310 80.92 80.92 80.92 0 100 -0.0
23/03/2018
80.92
 5,580 80.14 80.92 77.81 3,760 1,500 0.2
22/03/2018
80.14
 660 83.88 83.88 80.14 0 200 -0.0
21/03/2018
83.88
 2,140 80.14 85.74 80.22 500 500 0.0
20/03/2018
80.14
 6,630 78.58 80.14 77.03 3,000 1,600 0.1
19/03/2018
78.58
 1,420 79.75 80.30 76.72 740 900 -0.0
16/03/2018
79.75
 500 78.58 79.75 79.52 0 100 -0.0
15/03/2018
78.58
 380 80.06 80.06 77.81 0 100 -0.0
14/03/2018
80.06
 160 79.05 80.06 79.05 160 0 0.0
13/03/2018
79.05
 11,410 77.81 80.69 77.42 10,000 2,600 0.7
12/03/2018
77.81
 9,060 76.41 77.81 77.73 9,000 6,000 0.3
09/03/2018
76.41
 310 79.28 79.28 76.41 0 0 0
08/03/2018
79.28
 1,140 79.67 79.67 75.47 60 0 0.0
07/03/2018
79.67
 3,850 79.67 79.99 79.36 1,970 0 0.2
06/03/2018
79.67
 130 79.67 79.67 78.20 0 0 0
05/03/2018
79.67
 10,540 79.44 79.75 77.96 5,030 50 0.5
02/03/2018
79.44
 1,190 80.14 80.14 78.58 0 0 0
01/03/2018
80.14
 280 82.47 82.47 79.75 0 180 -0.0
28/02/2018
82.47
 620 81.31 82.47 77.81 0 0 0
27/02/2018
81.31
 2,720 84.81 84.81 79.05 0 1,330 -0.1
26/02/2018
84.81
 540 83.25 85.59 78.20 0 0 0
23/02/2018
83.25
 460 83.18 84.03 81.62 0 0 0
22/02/2018
83.18
 1,630 81.54 83.25 81.54 40 0 0.0
21/02/2018
81.54
 2,230 77.81 83.25 77.81 0 790 -0.1
13/02/2018
77.81
 480 75.39 77.81 76.25 0 0 0
12/02/2018
75.39
 1,250 73.37 75.39 73.14 0 1,170 -0.1
09/02/2018
73.37
 5,990 73.14 73.37 73.14 5,380 0 0.5
08/02/2018
73.14
 320 75.86 75.86 70.57 0 0 0
07/02/2018
75.86
 1,550 71.66 76.25 75.47 0 770 -0.1
06/02/2018
71.66
 5,400 77.03 77.03 71.66 400 230 0.0
05/02/2018
77.03
 5,100 78.58 78.58 74.69 0 3,000 -0.3
02/02/2018
78.58
 440 78.58 78.58 78.58 0 100 -0.0
01/02/2018
78.58
 210 79.36 79.36 78.58 0 0 0
31/01/2018
79.36
 3,070 78.58 79.36 77.81 1,830 0 0.2
30/01/2018
78.58
 2,930 79.75 79.75 77.81 1,200 0 0.1
29/01/2018
79.75
 2,600 80.06 80.06 77.03 100 1,250 -0.1
26/01/2018
80.06
 1,940 80.14 80.14 78.58 10 0 0.0
25/01/2018
80.14
 6,060 82.71 83.25 77.03 0 0 0
22/01/2018
82.71
 1,460 83.25 85.59 82.47 160 30 0.0
19/01/2018
83.25
 1,540 83.02 87.07 83.02 1,000 150 0.1
18/01/2018
83.02
 1,540 83.41 83.41 80.30 0 0 0
17/01/2018
83.41
 670 84.81 84.81 83.41 0 0 0
16/01/2018
84.81
 5,920 85.98 85.98 83.25 0 1,140 -0.1
15/01/2018
85.98
 3,680 87.14 87.14 84.42 0 0 0
12/01/2018
87.14
 750 86.37 87.14 86.37 0 0 0
11/01/2018
86.37
 3,810 86.37 87.14 86.37 1,200 0 0.1
10/01/2018
86.37
 7,460 89.40 89.40 86.37 250 1,160 -0.1
09/01/2018
89.40
 240 87.14 89.40 86.05 0 0 0
08/01/2018
87.14
 1,270 87.53 87.61 87.14 0 0 0
05/01/2018
87.53
 1,770 87.61 87.92 86.75 0 0 0
04/01/2018
87.61
 2,650 88.54 89.48 86.60 0 200 -0.0
03/01/2018
88.54
 4,930 89.17 89.48 88.54 100 0 0.0
02/01/2018
89.17
 1,660 89.94 91.03 89.09 0 0 0
29/12/2017
89.94
 2,110 90.64 90.64 88.93 400 800 -0.0
28/12/2017
90.64
 2,980 91.81 92.59 89.56 0 500 -0.1
27/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
27/12/2017
91.81
 650 91.42 92.59 89.09 140 0 0.0
26/12/2017
91.42
 2,390 91.42 91.42 90.27 0 1,010 -0.1
25/12/2017
91.42
 3,820 92.19 92.19 85.97 0 3,720 -0.4
22/12/2017
92.19
 2,460 90.65 92.19 91.42 0 50 -0.0
21/12/2017
90.65
 2,000 90.12 92.58 90.27 0 590 -0.1
20/12/2017
90.12
 5,150 92.19 92.96 90.12 300 10 0.0
19/12/2017
92.19
 1,890 94.88 94.88 92.19 0 20 -0.0
18/12/2017
94.88
 8,300 91.42 95.26 91.42 0 0 0
15/12/2017
91.42
 620 96.03 96.03 91.42 0 0 0
14/12/2017
96.03
 960 91.04 96.03 91.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |