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)
05/10/2016
65.26
 50,110 65.19 66.25 65.26 0 900 -0.1
04/10/2016
65.19
 75,020 66.63 67.76 65.11 80 0 0.0
03/10/2016
66.63
 125,150 68.14 69.28 66.63 20 0 0.0
30/09/2016
68.14
 78,350 68.14 68.90 67.01 800 0 0.1
29/09/2016
68.14
 94,180 69.66 69.88 68.14 280 0 0.0
28/09/2016
69.66
 33,160 68.90 70.03 68.90 0 600 -0.1
27/09/2016
68.90
 79,130 70.79 71.55 68.90 40 0 0.0
26/09/2016
70.79
 138,520 68.14 71.17 66.70 8,000 0 0.7
23/09/2016
68.14
 129,050 68.97 69.58 67.46 6,940 760 0.6
22/09/2016
68.97
 63,520 70.26 70.41 68.97 0 3,000 -0.3
21/09/2016
70.26
 57,800 69.88 71.17 70.19 720 1,000 -0.0
20/09/2016
69.88
 99,320 68.90 71.09 68.90 2,300 1,070 0.1
19/09/2016
68.90
 97,010 68.90 69.66 67.38 370 620 -0.0
16/09/2016
68.90
 84,210 70.41 70.94 68.75 910 0 0.1
15/09/2016
70.41
 101,170 72.08 72.08 68.75 250 0 0.0
14/09/2016
72.08
 52,700 71.93 73.37 71.85 15,700 0 1.5
13/09/2016
71.93
 71,980 72.61 73.44 71.93 9,650 1,900 0.7
12/09/2016
72.61
 93,630 74.96 74.96 71.93 31,000 1,400 2.8
09/09/2016
74.96
 112,300 76.47 79.50 74.96 12,920 0 1.3
08/09/2016
76.47
 247,610 71.55 76.47 74.20 54,920 900 5.4
07/09/2016
71.55
 299,240 67.01 71.55 67.38 112,150 70 10.5
06/09/2016
67.01
 254,000 71.93 71.93 67.01 70,000 0 6.5
05/09/2016
71.93
 186,720 72.68 74.96 70.79 10 0 0.0
01/09/2016
72.68
 171,330 71.55 73.82 69.28 0 0 0
31/08/2016
71.55
 253,840 67.01 71.55 67.38 0 0 0
30/08/2016
67.01
 110,220 63.98 67.01 63.60 0 10 -0.0
29/08/2016
63.98
 51,560 65.87 67.38 63.98 0 0 0
26/08/2016
65.87
 199,100 64.36 66.25 63.22 80 0 0.0
25/08/2016
64.36
 133,930 65.87 67.38 64.36 1,000 0 0.1
24/08/2016
65.87
 95,690 65.87 66.63 65.11 50 0 0.0
23/08/2016
65.87
 184,650 65.11 67.38 64.36 3,550 80 0.3
22/08/2016
65.11
 65,930 65.11 68.14 62.08 0 1,000 -0.1
19/08/2016
65.11
 242,040 69.66 70.41 65.11 0 50 -0.0
18/08/2016
69.66
 116,800 70.79 73.82 68.90 0 3,550 -0.3
17/08/2016
70.79
 114,090 66.25 70.79 65.49 0 0 0
16/08/2016
66.25
 389,380 62.08 66.25 62.84 0 0 0
15/08/2016
62.08
 189,980 60.57 62.46 60.95 12,880 0 1.1
12/08/2016
60.57
 60,930 60.57 62.08 59.43 300 0 0.0
11/08/2016
60.57
 148,250 58.30 60.95 57.92 0 0 0
10/08/2016
58.30
 149,300 57.54 59.43 57.54 0 12,880 -1.0
09/08/2016
57.54
 59,750 57.54 58.30 57.54 0 300 -0.0
08/08/2016
57.54
 114,230 55.65 57.54 56.03 0 0 0
05/08/2016
55.65
 67,520 56.03 56.41 55.27 20 0 0.0
04/08/2016
56.03
 80,410 54.89 56.41 54.89 0 0 0
03/08/2016
54.89
 70,110 54.89 54.89 53.76 0 0 0
02/08/2016
54.89
 107,720 56.03 56.03 54.13 0 10 -0.0
01/08/2016
56.03
 146,360 54.13 56.78 54.13 10 0 0.0
29/07/2016
54.13
 64,910 53.00 54.51 53.00 2,200 0 0.2
28/07/2016
53.00
 78,650 53.00 54.13 52.24 310 0 0.0
27/07/2016
53.00
 108,970 50.73 53.00 49.97 90 10 0.0
26/07/2016
50.73
 85,780 52.24 53.00 50.35 70 2,190 -0.1
25/07/2016
52.24
 41,630 51.11 52.24 50.35 0 310 -0.0
22/07/2016
51.11
 241,160 52.24 52.24 49.21 53,960 90 3.6
21/07/2016
52.24
 76,740 53.00 53.76 51.48 25,720 70 1.8
20/07/2016
53.00
 83,190 54.51 54.51 52.24 5,390 0 0.4
19/07/2016
54.51
 92,540 54.51 56.41 53.76 2,280 0 0.2
18/07/2016
54.51
 87,720 51.11 54.51 49.21 5,840 0 0.4
15/07/2016
51.11
 168,810 53.76 54.13 50.35 3,600 11,100 -0.5
14/07/2016
53.76
 169,540 54.13 56.78 53.76 5,600 200 0.4
13/07/2016
54.13
 93,550 56.78 59.06 53.76 5,000 0 0.4
12/07/2016
56.78
 193,690 59.43 59.81 55.65 1,100 0 0.1
11/07/2016
59.43
 83,450 63.60 63.60 59.43 0 0 0
08/07/2016
63.60
 36,290 63.22 65.11 62.84 1,600 0 0.1
07/07/2016
63.22
 106,560 60.95 64.73 60.95 4,360 0 0.4
06/07/2016
60.95
 69,750 59.43 61.33 57.92 1,800 0 0.1
05/07/2016
59.43
 92,970 59.06 59.81 58.30 0 0 0
04/07/2016
59.06
 122,190 56.03 59.43 55.27 0 0 0
01/07/2016
56.03
 138,300 55.65 57.54 55.27 0 0 0
30/06/2016
55.65
 108,540 55.65 57.16 54.51 0 0 0
29/06/2016
55.65
 126,910 53.38 56.41 53.38 0 0 0
28/06/2016
53.38
 154,770 49.97 53.38 49.97 110 0 0.0
27/06/2016
49.97
 166,270 50.73 50.73 47.32 7,630 31,400 -1.5
24/06/2016
50.73
 333,120 54.13 54.13 50.35 0 1,000 -0.1
23/06/2016
54.13
 86,560 51.86 55.27 51.48 400 0 0.0
22/06/2016
51.86
 78,420 49.21 52.24 49.21 2,010 0 0.1
21/06/2016
49.21
 113,130 46.18 49.21 46.18 1,600 3,850 -0.1
20/06/2016
46.18
 76,630 46.94 46.94 45.81 0 3,960 -0.2
17/06/2016
46.94
 182,710 45.81 48.83 45.81 0 4,000 -0.3
16/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
16/06/2016
45.81
 92,640 43.10 45.81 45.43 0 0 0
15/06/2016
43.10
 143,480 42.22 43.39 41.93 13,200 0 1.0
14/06/2016
42.22
 128,890 39.89 42.22 40.19 2,000 10 0.1
13/06/2016
39.89
 134,150 39.89 40.19 39.31 0 0 0
10/06/2016
39.89
 114,860 38.73 40.19 38.15 6,300 0 0.4
09/06/2016
38.73
 68,590 37.57 39.02 37.27 60 540 -0.0
08/06/2016
37.57
 42,740 37.27 37.86 36.98 0 0 0
07/06/2016
37.27
 31,690 37.27 37.27 36.69 1,300 5,250 -0.3
06/06/2016
37.27
 40,510 36.98 38.15 36.98 1,000 0 0.1
03/06/2016
36.98
 51,590 36.98 37.57 36.69 10 0 0.0
02/06/2016
36.98
 36,530 37.86 38.15 36.98 0 300 -0.0
01/06/2016
37.86
 37,210 37.57 38.15 36.69 0 1,500 -0.1
31/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
31/05/2016
37.57
 16,370 37.86 38.44 36.98 1,000 0 0.1
30/05/2016
37.86
 16,440 37.86 38.42 37.29 0 0 0
27/05/2016
37.86
 23,840 37.29 37.86 36.16 0 0 0
26/05/2016
37.29
 65,340 37.86 38.14 36.73 20 0 0.0
25/05/2016
37.86
 21,360 38.99 38.99 37.86 0 230 -0.0
24/05/2016
38.99
 47,560 38.99 39.55 37.86 0 0 0
23/05/2016
38.99
 105,660 36.44 38.99 36.73 0 0 0
20/05/2016
36.44
 53,180 36.16 36.44 35.31 200 0 0.0
19/05/2016
36.16
 23,420 35.88 36.44 35.60 540 0 0.0
18/05/2016
35.88
 36,640 36.16 36.73 35.88 2,000 2,480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |