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)
16/01/2017
52.85
 20,820 53.00 53.00 52.24 0 300 -0.0
13/01/2017
53.00
 19,530 53.15 53.38 53.00 0 0 0
12/01/2017
53.15
 27,900 53.45 53.76 53.00 0 0 0
11/01/2017
53.45
 33,800 53.00 53.98 53.07 0 0 0
10/01/2017
53.00
 54,350 53.76 55.27 53.00 1,270 0 0.1
09/01/2017
53.76
 6,080 54.13 54.51 53.60 0 0 0
06/01/2017
54.13
 24,370 54.44 54.44 53.00 1,730 4,500 -0.2
05/01/2017
54.44
 40,980 52.85 54.44 53.00 300 0 0.0
04/01/2017
52.85
 47,490 51.03 53.68 49.97 100 0 0.0
03/01/2017
51.03
 16,050 51.11 51.11 49.21 110 0 0.0
30/12/2016
51.11
 12,370 51.41 51.48 49.97 0 0 0
29/12/2016
51.41
 21,780 50.50 51.41 49.59 10 0 0.0
28/12/2016
50.50
 15,910 51.26 51.41 49.97 0 0 0
27/12/2016
51.26
 6,870 51.26 51.33 50.35 300 0 0.0
26/12/2016
51.26
 21,250 50.80 51.48 50.12 1,500 700 0.1
23/12/2016
50.80
 15,280 51.48 51.86 50.35 0 5,360 -0.4
22/12/2016
51.48
 19,300 52.77 52.77 51.48 0 860 -0.1
21/12/2016
52.77
 15,810 52.92 53.00 52.24 0 60 -0.0
20/12/2016
52.92
 16,440 52.92 53.07 51.48 0 0 0
19/12/2016
52.92
 19,640 51.26 52.92 51.48 1,430 0 0.1
16/12/2016
51.26
 6,650 52.24 52.32 51.26 0 0 0
15/12/2016
52.24
 6,660 52.24 52.62 51.48 0 1,000 -0.1
14/12/2016
52.24
 20,680 51.48 52.24 50.42 10 0 0.0
13/12/2016
51.48
 36,620 53.00 53.38 51.48 950 500 0.0
12/12/2016
53.00
 38,170 54.89 54.89 53.00 9,160 10 0.6
09/12/2016
54.89
 11,660 55.57 55.80 54.89 1,100 0 0.1
08/12/2016
55.57
 23,860 55.80 55.80 52.62 1,960 760 0.1
07/12/2016
55.80
 29,420 56.63 56.63 54.89 0 1,690 -0.1
06/12/2016
56.63
 26,680 56.63 56.63 55.04 360 0 0.0
05/12/2016
56.63
 5,790 56.78 56.94 55.27 0 0 0
02/12/2016
56.78
 45,120 56.10 57.31 55.27 20 30 -0.0
01/12/2016
56.10
 35,200 56.63 57.54 56.10 0 0 0
30/11/2016
56.63
 14,610 56.78 56.78 55.72 0 0 0
29/11/2016
56.78
 42,390 58.07 58.30 56.56 0 0 0
28/11/2016
58.07
 18,000 59.43 59.43 58.07 0 4,000 -0.3
25/11/2016
59.43
 23,020 60.27 60.27 59.06 1,230 5,000 -0.3
24/11/2016
60.27
 63,910 58.30 60.57 58.15 5,080 0 0.4
23/11/2016
58.30
 26,080 58.75 58.83 58.00 11,170 1,660 0.7
22/11/2016
58.75
 23,490 58.45 58.90 58.00 1,000 680 0.0
21/11/2016
58.45
 10,550 58.30 58.53 57.92 8,400 0 0.6
18/11/2016
58.30
 18,660 59.06 59.43 58.07 9,220 0 0.7
17/11/2016
59.06
 38,740 58.68 59.59 58.53 0 0 0
16/11/2016
58.68
 25,880 58.45 59.06 58.30 5,000 0 0.4
15/11/2016
58.45
 53,610 58.22 58.68 57.39 28,550 7,800 1.6
14/11/2016
58.22
 24,070 58.30 58.30 57.16 16,440 0 1.3
11/11/2016
58.30
 25,290 58.37 58.90 58.30 11,810 0 0.9
10/11/2016
58.37
 65,860 55.65 58.53 56.25 37,290 0 2.9
09/11/2016
55.65
 75,510 56.86 56.86 54.89 0 0 0
08/11/2016
56.86
 43,170 56.78 59.06 56.41 500 1,000 -0.0
07/11/2016
56.78
 34,020 58.37 59.06 56.78 170 3,100 -0.2
04/11/2016
58.37
 5,630 59.13 60.19 58.37 0 0 0
03/11/2016
59.13
 23,060 60.27 60.34 58.83 200 0 0.0
02/11/2016
60.27
 80,060 59.74 62.08 59.74 1,790 0 0.1
01/11/2016
59.74
 70,670 56.71 59.81 56.18 26,150 3,900 1.7
31/10/2016
56.71
 47,310 56.71 57.09 56.41 27,850 0 2.1
28/10/2016
56.71
 19,660 57.16 57.47 56.03 20 0 0.0
27/10/2016
57.16
 27,180 56.78 57.16 56.10 9,800 3,000 0.5
26/10/2016
56.78
 30,330 57.16 57.47 56.03 0 90 -0.0
25/10/2016
57.16
 42,250 54.51 57.16 53.98 0 0 0
24/10/2016
54.51
 66,160 55.65 55.65 53.76 20 0 0.0
21/10/2016
55.65
 81,480 58.53 59.06 55.65 150 0 0.0
20/10/2016
58.53
 20,790 59.43 60.49 58.53 0 0 0
19/10/2016
59.43
 30,880 59.66 60.95 59.43 0 100 -0.0
18/10/2016
59.66
 28,420 60.49 60.57 59.36 450 0 0.0
17/10/2016
60.49
 40,340 62.08 62.77 60.49 60 0 0.0
14/10/2016
62.08
 37,490 62.84 62.99 62.08 0 0 0
13/10/2016
62.84
 13,580 62.54 63.45 62.54 0 0 0
12/10/2016
62.54
 55,390 61.93 63.60 62.46 0 0 0
11/10/2016
61.93
 161,350 59.81 61.93 58.30 30,900 900 2.3
10/10/2016
59.81
 53,040 64.20 64.96 59.81 40 0 0.0
07/10/2016
64.20
 60,150 65.26 65.72 63.14 50 0 0.0
06/10/2016
65.26
 27,720 65.26 65.87 65.19 50 1,300 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |