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)
15/06/2017
90.48
 48,650 87.07 90.48 87.07 12,150 0 1.4
14/06/2017
87.07
 8,780 87.30 87.30 85.55 2,500 0 0.3
13/06/2017
87.30
 30,110 86.69 87.45 83.28 19,950 600 2.2
12/06/2017
86.69
 21,390 86.69 88.20 85.93 3,000 0 0.3
09/06/2017
86.69
 17,590 84.34 86.69 84.80 250 0 0.0
08/06/2017
84.34
 19,490 83.43 85.55 83.28 520 3,200 -0.3
07/06/2017
83.43
 20,630 84.04 85.63 83.28 15,180 4,800 1.1
06/06/2017
84.04
 5,160 84.04 85.40 84.04 4,120 0 0.5
05/06/2017
84.04
 3,060 84.80 84.80 83.28 0 0 0
02/06/2017
84.80
 4,490 86.31 86.31 82.53 10 1,010 -0.1
01/06/2017
86.31
 2,410 84.04 86.92 83.28 10 0 0.0
31/05/2017
84.04
 7,340 83.28 84.04 82.53 1,700 820 0.1
30/05/2017
83.28
 42,970 81.77 84.04 82.90 33,530 20,000 1.5
29/05/2017
81.77
 16,530 87.83 87.83 81.77 0 130 -0.0
26/05/2017
87.83
 22,860 87.83 87.83 87.07 190,070 173,650 1.9
25/05/2017
87.83
 71,400 85.25 88.58 85.48 177,850 130,450 5.4
24/05/2017
85.25
 12,640 81.77 85.48 81.77 3,310 1,010 0.3
23/05/2017
81.77
 47,950 78.74 83.28 78.74 12,590 1,500 1.2
22/05/2017
78.74
 42,860 78.74 80.25 78.36 27,670 2,000 2.7
19/05/2017
78.74
 37,780 78.74 79.12 75.71 23,960 0 2.5
18/05/2017
78.74
 27,780 79.50 79.57 77.23 25,400 0 2.6
17/05/2017
79.50
 70,660 75.49 79.50 75.49 36,000 0 3.7
16/05/2017
75.49
 75,440 71.78 75.71 71.17 24,300 60 2.4
15/05/2017
71.78
 19,490 69.66 71.93 68.52 13,590 0 1.3
12/05/2017
69.66
 2,860 71.93 72.61 68.22 0 0 0
11/05/2017
71.93
 4,920 72.68 72.68 71.93 0 20 -0.0
10/05/2017
72.68
 6,910 73.82 74.20 72.31 0 0 0
09/05/2017
73.82
 42,200 69.05 73.82 68.52 16,560 700 1.5
08/05/2017
69.05
 25,520 69.05 69.13 68.52 23,190 3,050 1.8
05/05/2017
69.05
 3,530 70.34 70.34 69.05 0 0 0
04/05/2017
70.34
 28,950 68.90 70.41 68.52 14,780 2,130 1.2
03/05/2017
68.90
 6,130 68.97 68.97 68.52 2,380 1,610 0.1
28/04/2017
68.97
 8,820 70.19 70.34 68.97 350 1,010 -0.1
27/04/2017
70.19
 19,250 69.43 70.79 69.66 2,900 1,900 0.1
26/04/2017
69.43
 34,310 66.02 69.43 66.02 20,500 3,250 1.6
25/04/2017
66.02
 4,700 66.63 67.01 65.95 0 440 -0.0
24/04/2017
66.63
 6,200 67.76 68.14 66.63 0 610 -0.1
21/04/2017
67.76
 10,840 67.38 67.76 66.63 2,060 0 0.2
20/04/2017
67.38
 7,020 68.67 68.67 67.38 5,000 0 0.4
19/04/2017
68.67
 6,230 67.76 68.90 66.63 600 0 0.1
18/04/2017
67.76
 7,190 66.70 68.07 66.63 0 10 -0.0
17/04/2017
66.70
 7,370 68.82 69.58 66.63 0 0 0
14/04/2017
68.82
 10,430 69.28 69.28 65.26 0 3,500 -0.3
13/04/2017
69.28
 7,290 68.90 69.66 66.78 1,600 1,700 -0.0
12/04/2017
68.90
 8,670 70.03 70.41 67.38 0 0 0
11/04/2017
70.03
 54,200 65.87 70.03 66.63 35,230 3,240 2.9
10/04/2017
65.87
 11,620 66.63 66.63 65.19 100 2,550 -0.2
07/04/2017
66.63
 11,540 68.14 68.14 66.63 2,000 650 0.1
05/04/2017
68.14
 23,620 68.44 68.60 68.14 15,510 1,000 1.3
04/04/2017
68.44
 16,150 68.37 70.03 68.22 0 0 0
03/04/2017
68.37
 19,360 69.43 69.43 67.38 7,480 0 0.7
31/03/2017
69.43
 41,180 72.15 72.15 67.38 20,140 300 1.8
30/03/2017
72.15
 93,490 71.93 72.53 71.93 232,790 0 22.4
29/03/2017
71.93
 125,670 72.31 72.53 69.73 101,130 0 9.6
28/03/2017
72.31
 216,920 72.31 74.20 71.93 165,180 3,450 15.5
27/03/2017
72.31
 152,960 68.29 72.31 67.76 102,760 1,750 9.5
24/03/2017
68.29
 97,150 66.40 69.66 66.25 78,600 270 7.1
23/03/2017
66.40
 205,900 62.08 66.40 61.33 165,390 0 14.3
22/03/2017
62.08
 18,230 65.19 66.10 62.08 10,280 0 0.9
21/03/2017
65.19
 105,320 64.36 65.26 64.36 63,690 1,000 5.3
20/03/2017
64.36
 72,590 63.22 65.04 63.22 48,590 0 4.1
17/03/2017
63.22
 60,840 64.89 65.11 62.84 18,600 0 1.6
16/03/2017
64.89
 119,400 62.84 64.96 62.46 42,440 0 3.6
15/03/2017
62.84
 59,140 62.99 63.22 62.08 48,570 0 4.0
14/03/2017
62.99
 114,200 61.33 63.22 61.33 49,020 0 4.1
13/03/2017
61.33
 35,630 60.19 61.33 59.06 18,830 0 1.5
10/03/2017
60.19
 35,540 61.33 61.33 60.19 25,500 0 2.0
09/03/2017
61.33
 73,770 61.63 62.08 59.81 45,900 500 3.7
08/03/2017
61.63
 77,100 58.60 62.08 58.22 41,350 0 3.3
07/03/2017
58.60
 24,200 57.24 58.90 57.92 5,110 0 0.4
06/03/2017
57.24
 36,080 55.65 57.92 56.71 9,770 0 0.7
03/03/2017
55.65
 38,590 55.72 55.72 54.21 100 4,330 -0.3
02/03/2017
55.72
 15,020 56.03 56.48 55.27 10 0 0.0
01/03/2017
56.03
 24,680 56.03 56.78 55.27 0 0 0
28/02/2017
56.03
 47,570 56.78 57.77 56.03 20 300 -0.0
27/02/2017
56.78
 49,810 59.43 59.43 56.78 80 1,800 -0.1
24/02/2017
59.43
 36,260 60.95 61.33 59.43 200 0 0.0
23/02/2017
60.95
 83,220 61.33 62.08 60.27 40,030 0 3.2
22/02/2017
61.33
 108,820 60.57 62.39 60.57 11,320 1,200 0.8
21/02/2017
60.57
 85,330 61.86 62.16 60.42 35,230 17,800 1.4
20/02/2017
61.86
 36,210 62.84 63.98 60.19 650 310 0.0
17/02/2017
62.84
 152,140 59.66 63.60 59.51 66,490 50 5.4
16/02/2017
59.66
 109,260 59.66 60.19 59.43 55,320 400 4.3
15/02/2017
59.66
 103,390 59.51 59.96 59.43 57,040 720 4.4
14/02/2017
59.51
 123,880 59.28 60.57 59.06 36,660 0 2.9
13/02/2017
59.28
 160,370 55.42 59.28 55.42 28,330 0 2.2
10/02/2017
55.42
 32,140 55.88 55.88 55.27 10 20 -0.0
09/02/2017
55.88
 76,260 54.51 56.41 54.51 15,800 130 1.2
08/02/2017
54.51
 72,320 51.33 54.51 51.33 30 1,590 -0.1
07/02/2017
51.33
 38,000 51.48 51.86 50.73 210 6,740 -0.4
06/02/2017
51.48
 33,600 52.24 52.62 50.73 600 0 0.0
03/02/2017
52.24
 9,740 51.56 52.32 51.56 0 0 0
02/02/2017
51.56
 13,630 52.39 52.62 51.48 0 4,000 -0.3
25/01/2017
52.39
 14,820 51.11 52.54 51.11 300 0 0.0
24/01/2017
51.11
 14,530 51.94 52.01 51.11 5,000 0 0.3
23/01/2017
51.94
 13,500 52.01 52.47 51.41 6,140 0 0.4
20/01/2017
52.01
 19,030 51.03 52.17 50.73 3,010 0 0.2
19/01/2017
51.03
 16,030 50.42 51.33 50.20 5,600 0 0.4
18/01/2017
50.42
 30,830 51.18 51.86 50.42 3,980 1,540 0.2
17/01/2017
51.18
 31,960 52.85 53.00 49.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |