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)
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
13/12/2017
91.04
 7,200 88.96 91.35 88.96 5,560 5,000 0.1
12/12/2017
88.96
 1,510 91.04 91.04 85.43 0 0 0
11/12/2017
91.04
 1,600 92.19 92.19 90.65 80 0 0.0
08/12/2017
92.19
 4,170 92.35 95.26 89.12 1,000 0 0.1
07/12/2017
92.35
 640 96.03 96.03 92.27 0 20 -0.0
06/12/2017
96.03
 2,820 97.26 98.95 90.65 0 320 -0.0
05/12/2017
97.26
 5,450 97.26 99.11 96.03 0 1,190 -0.2
04/12/2017
97.26
 5,950 96.49 99.80 96.88 0 0 0
01/12/2017
96.49
 2,890 98.34 101.41 96.49 300 0 0.0
30/11/2017
98.34
 6,650 94.04 99.49 93.96 0 1,820 -0.2
29/11/2017
94.04
 7,620 94.11 94.11 91.42 200 300 -0.0
28/11/2017
94.11
 9,220 93.73 95.26 91.42 0 0 0
27/11/2017
93.73
 4,440 95.65 96.03 93.73 10 480 -0.1
24/11/2017
95.65
 1,140 94.96 96.03 94.88 0 0 0
23/11/2017
94.96
 5,010 96.34 96.49 94.96 0 0 0
22/11/2017
96.34
 19,260 93.73 96.65 93.73 0 1,450 -0.2
21/11/2017
93.73
 4,440 96.03 96.03 93.73 0 0 0
20/11/2017
96.03
 7,360 96.03 96.03 91.04 0 0 0
17/11/2017
96.03
 6,460 96.80 96.80 92.58 200 0 0.0
16/11/2017
96.80
 9,000 98.34 99.87 96.03 1,000 100 0.1
15/11/2017
98.34
 16,080 92.19 98.64 92.19 680 100 0.1
14/11/2017
92.19
 4,000 86.20 92.19 92.19 0 300 -0.0
13/11/2017
86.20
 10,950 80.59 86.20 80.67 0 950 -0.1
10/11/2017
80.59
 430 82.05 82.05 76.90 0 150 -0.0
09/11/2017
82.05
 120 80.67 82.05 77.59 0 0 0
08/11/2017
80.67
 80 81.44 81.44 77.59 0 0 0
07/11/2017
81.44
 0 81.44 81.44 81.44 0 0 0
06/11/2017
81.44
 5,890 81.44 81.44 81.44 5,100 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |