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)
03/11/2017
81.44
 12,120 80.67 81.44 76.83 11,840 2,670 1.0
02/11/2017
80.67
 1,220 80.67 80.67 80.67 1,210 0 0.1
01/11/2017
80.67
 2,260 79.90 80.67 79.90 800 0 0.1
31/10/2017
79.90
 6,350 80.67 82.97 79.90 5,370 0 0.6
30/10/2017
80.67
 1,760 83.74 84.05 80.67 0 0 0
27/10/2017
83.74
 4,020 83.74 83.74 80.67 2,450 2,500 -0.0
26/10/2017
83.74
 620 80.82 83.74 80.67 90 0 0.0
25/10/2017
80.82
 240 85.20 85.20 80.36 0 0 0
24/10/2017
85.20
 3,210 85.97 85.97 80.28 800 0 0.1
23/10/2017
85.97
 50 86.43 86.43 81.44 0 0 0
20/10/2017
86.43
 3,760 86.81 86.81 85.28 3,710 0 0.4
19/10/2017
86.81
 4,180 85.28 86.81 85.12 2,290 0 0.3
18/10/2017
85.28
 1,880 81.97 86.05 81.97 10 0 0.0
17/10/2017
81.97
 5,430 84.43 84.89 81.97 0 0 0
16/10/2017
84.43
 570 82.05 84.51 80.21 0 0 0
13/10/2017
82.05
 4,300 80.67 82.05 78.59 3,980 0 0.4
12/10/2017
80.67
 8,590 81.28 81.28 78.36 7,300 0 0.8
11/10/2017
81.28
 90 79.90 81.28 79.90 0 0 0
10/10/2017
79.90
 2,670 82.59 84.51 79.90 0 0 0
09/10/2017
82.59
 0 82.59 82.59 82.59 0 0 0
06/10/2017
82.59
 0 82.59 82.59 82.59 0 0 0
05/10/2017
82.59
 0 82.59 82.59 82.59 0 0 0
04/10/2017
82.59
 110 82.51 82.59 81.82 0 0 0
03/10/2017
82.51
 1,620 82.66 82.66 81.44 1,040 0 0.1
02/10/2017
82.66
 0 82.66 82.66 82.66 0 0 0
29/09/2017
82.66
 1,060 82.20 82.66 80.67 840 0 0.1
28/09/2017
82.20
 1,600 82.28 82.28 82.13 1,260 0 0.1
27/09/2017
82.28
 1,420 82.90 82.90 82.20 290 0 0.0
26/09/2017
82.90
 1,730 82.20 82.90 81.44 1,700 0 0.2
25/09/2017
82.20
 3,940 82.20 82.20 81.82 3,790 0 0.4
22/09/2017
82.20
 2,740 82.97 82.97 81.51 1,160 470 0.1
21/09/2017
82.97
 1,700 82.97 82.97 81.44 0 160 -0.0
20/09/2017
82.97
 3,650 83.28 83.66 82.20 3,390 530 0.3
19/09/2017
83.28
 140 82.20 83.28 82.20 0 0 0
18/09/2017
82.20
 16,500 82.90 82.97 80.44 15,800 15,400 0.0
15/09/2017
82.90
 7,450 82.74 82.97 82.20 4,940 1,670 0.3
14/09/2017
82.74
 860 82.28 82.97 82.20 200 0 0.0
13/09/2017
82.28
 1,810 82.97 83.13 80.28 1,190 70 0.1
12/09/2017
82.97
 3,270 82.20 83.36 82.28 2,080 840 0.1
11/09/2017
82.20
 7,680 83.74 83.74 78.75 5,380 570 0.5
08/09/2017
83.74
 740 82.90 83.74 82.20 0 10 -0.0
07/09/2017
82.90
 13,810 82.97 82.97 82.20 12,530 300 1.3
06/09/2017
82.97
 45,550 83.51 83.51 77.67 29,180 35,800 -0.6
05/09/2017
83.51
 5,590 89.73 89.73 83.51 0 3,600 -0.4
01/09/2017
89.73
 30 89.81 89.81 89.73 0 0 0
31/08/2017
89.81
 5,800 89.81 89.89 89.12 3,730 0 0.4
30/08/2017
89.81
 7,530 89.73 89.81 89.12 5,190 0 0.6
29/08/2017
89.73
 1,490 89.12 89.81 89.12 1,110 0 0.1
28/08/2017
89.12
 20,190 88.27 89.50 88.27 15,240 110 1.8
25/08/2017
88.27
 8,760 88.96 88.96 85.28 1,090 0 0.1
24/08/2017
88.96
 80 88.96 88.96 88.89 0 0 0
23/08/2017
88.96
 20,840 88.96 89.04 86.12 10,410 0 1.2
22/08/2017
88.96
 1,800 89.12 89.50 85.28 0 0 0
21/08/2017
89.12
 1,110 89.43 89.43 85.81 0 0 0
18/08/2017
89.43
 4,320 89.43 89.89 89.12 20 0 0.0
17/08/2017
89.43
 9,440 89.12 89.89 88.35 1,880 250 0.2
16/08/2017
89.12
 5,130 92.19 92.96 89.12 90 1,260 -0.1
15/08/2017
92.19
 1,140 92.58 92.88 91.42 400 0 0.0
14/08/2017
92.58
 210 92.19 92.88 92.11 0 0 0
11/08/2017
92.19
 600 94.80 94.80 91.04 0 0 0
10/08/2017
94.80
 10 93.73 94.80 94.80 0 0 0
09/08/2017
93.73
 430 94.11 94.34 92.58 0 0 0
08/08/2017
94.11
 9,030 92.96 94.50 92.58 8,410 390 1.0
07/08/2017
92.96
 19,990 92.58 93.73 92.42 14,120 250 1.7
04/08/2017
92.58
 4,290 92.19 92.58 91.42 2,600 0 0.3
03/08/2017
92.19
 5,150 92.58 92.58 90.50 0 60 -0.0
02/08/2017
92.58
 5,660 94.80 94.96 92.19 2,130 250 0.2
01/08/2017
94.80
 3,880 93.73 95.26 92.96 0 0 0
31/07/2017
93.73
 8,430 92.96 93.73 92.19 6,970 800 0.7
28/07/2017
92.96
 6,860 92.81 95.26 92.19 1,590 0 0.2
27/07/2017
92.81
 25,550 93.65 93.65 90.65 18,610 0 2.2
26/07/2017
93.65
 180 91.35 93.65 88.35 80 0 0.0
25/07/2017
91.35
 3,370 87.20 92.19 84.51 110 950 -0.1
24/07/2017
87.20
 87,650 93.73 93.73 87.20 25,700 11,220 1.7
21/07/2017
93.73
 7,430 99.49 99.87 93.73 0 0 0
20/07/2017
99.49
 3,600 101.41 101.41 99.49 0 3,490 -0.5
19/07/2017
101.41
 2,560 102.95 103.02 99.87 300 0 0.0
18/07/2017
102.95
 4,160 102.87 102.95 98.72 0 0 0
17/07/2017
102.87
 2,380 105.25 105.25 98.34 300 80 0.0
14/07/2017
105.25
 2,600 104.48 106.02 103.56 0 0 0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2017
104.48
 120 104.48 105.25 104.48 0 0 0
12/07/2017
104.48
 7,600 102.97 106.00 101.53 10 1,000 -0.1
11/07/2017
102.97
 43,350 98.43 102.97 98.43 31,160 1,200 3.9
10/07/2017
98.43
 21,230 99.03 99.03 96.91 18,770 0 2.4
07/07/2017
99.03
 4,800 99.03 99.49 98.43 0 0 0
06/07/2017
99.03
 8,300 97.67 99.86 98.43 0 0 0
05/07/2017
97.67
 4,100 96.91 99.18 96.76 500 0 0.1
04/07/2017
96.91
 4,730 99.94 99.94 96.91 400 1,000 -0.1
03/07/2017
99.94
 8,090 98.43 100.62 96.91 740 0 0.1
30/06/2017
98.43
 14,270 98.58 98.88 98.43 7,000 200 0.9
29/06/2017
98.58
 23,020 98.43 98.73 96.91 11,000 0 1.4
28/06/2017
98.43
 4,690 98.80 98.80 96.53 0 100 -0.0
27/06/2017
98.80
 11,730 98.50 98.96 97.67 7,500 0 1.0
26/06/2017
98.50
 45,490 98.43 98.80 96.15 42,410 0 5.5
23/06/2017
98.43
 15,190 99.86 99.86 94.64 1,860 0 0.2
22/06/2017
99.86
 7,940 99.86 102.89 99.86 1,020 0 0.1
21/06/2017
99.86
 44,140 96.76 100.24 96.53 20,210 2,610 2.3
20/06/2017
96.76
 41,080 93.13 96.76 92.75 17,400 0 2.2
19/06/2017
93.13
 51,820 93.13 93.88 92.75 31,150 120 3.8
16/06/2017
93.13
 26,150 90.48 93.88 90.85 10,200 4,310 0.7

Chính sách bảo mật | Điều khoản sử dụng |