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)
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
17/05/2016
36.16
 50,800 37.01 37.29 35.60 0 2,520 -0.2
16/05/2016
37.01
 46,470 35.31 37.01 34.18 0 0 0
13/05/2016
35.31
 100,600 35.31 35.31 33.90 0 0 0
12/05/2016
35.31
 125,270 35.88 36.16 34.47 5,000 10,000 -0.3
11/05/2016
35.88
 92,270 36.16 36.16 35.03 0 0 0
10/05/2016
36.16
 29,460 36.73 37.01 36.16 2,450 0 0.2
09/05/2016
36.73
 131,220 38.14 38.42 36.44 0 0 0
06/05/2016
38.14
 35,120 38.99 39.27 38.14 0 0 0
05/05/2016
38.99
 40,200 38.99 39.27 38.42 0 0 0
04/05/2016
38.99
 84,320 39.55 39.55 38.14 0 390 -0.0
29/04/2016
39.55
 35,750 38.70 39.55 38.99 10 0 0.0
28/04/2016
38.70
 43,630 38.14 38.99 38.14 0 0 0
27/04/2016
38.14
 121,600 38.42 39.55 37.57 0 0 0
26/04/2016
38.42
 85,160 40.12 40.12 37.86 0 5,000 -0.3
25/04/2016
40.12
 75,110 41.53 42.09 40.12 500 0 0.0
22/04/2016
41.53
 89,780 40.96 42.09 40.68 1,500 1,120 0.0
21/04/2016
40.96
 70,920 40.68 41.53 40.68 0 500 -0.0
20/04/2016
40.68
 104,230 41.25 41.81 40.68 0 0 0
19/04/2016
41.25
 92,760 41.81 42.38 40.96 0 5,000 -0.4
15/04/2016
41.81
 107,080 42.09 43.51 41.81 0 1,500 -0.1
14/04/2016
42.09
 142,760 42.38 43.22 42.09 0 0 0
13/04/2016
42.38
 197,820 43.22 43.79 41.81 0 0 0
12/04/2016
43.22
 116,510 42.09 43.79 42.09 0 0 0
11/04/2016
42.09
 60,980 42.09 42.66 42.09 0 0 0
08/04/2016
42.09
 135,030 42.66 43.22 42.09 1,800 1,000 0.1
07/04/2016
42.66
 207,530 42.94 44.07 42.38 10,000 12,930 -0.2
06/04/2016
42.94
 71,440 42.09 43.51 42.09 7,000 1,500 0.4
05/04/2016
42.09
 101,920 40.12 42.09 39.83 0 850 -0.1

Chính sách bảo mật | Điều khoản sử dụng |