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)
14/05/2014
19.68
 35,950 18.56 19.79 18.35 0 0 0
13/05/2014
18.56
 49,660 18.62 18.62 18.08 0 0 0
12/05/2014
18.62
 83,920 20.00 20.00 18.62 2,620 0 0.1
09/05/2014
20.00
 51,990 19.79 20.16 18.62 0 0 0
08/05/2014
19.79
 80,740 21.22 21.22 19.79 0 0 0
07/05/2014
21.22
 13,890 21.22 21.28 20.48 0 0 0
06/05/2014
21.22
 22,100 22.13 22.29 20.58 0 2,620 -0.1
05/05/2014
22.13
 11,120 22.60 23.62 22.13 1,360 0 0.1
29/04/2014
22.60
 2,710 22.60 22.60 22.29 0 0 0
28/04/2014
22.60
 11,820 22.60 22.76 22.18 200 0 0.0
25/04/2014
22.60
 21,950 22.87 23.35 21.28 0 0 0
24/04/2014
22.87
 14,670 22.76 22.87 22.50 100 0 0.0
23/04/2014
22.76
 6,750 22.45 23.40 22.45 0 0 0
22/04/2014
22.45
 46,640 22.76 22.98 22.34 0 0 0
21/04/2014
22.76
 34,090 23.51 23.51 22.34 0 0 0
18/04/2014
23.51
 2,410 23.51 23.51 23.40 100 0 0.0
17/04/2014
23.51
 36,580 23.14 23.83 23.14 0 0 0
16/04/2014
23.14
 48,000 23.24 23.24 22.34 0 0 0
15/04/2014
23.24
 20,870 23.30 23.35 22.87 0 0 0
14/04/2014
23.30
 62,470 22.76 23.40 22.76 0 0 0
11/04/2014
22.76
 16,950 22.87 22.87 22.34 0 0 0
10/04/2014
22.87
 10,440 22.98 22.98 22.82 0 0 0
08/04/2014
22.98
 9,210 22.98 23.19 22.87 0 0 0
07/04/2014
22.98
 31,310 22.92 23.14 22.92 300 0 0.0
04/04/2014
22.92
 9,740 23.40 23.40 22.87 100 0 0.0
03/04/2014
23.40
 6,370 23.40 23.67 23.14 0 0 0
02/04/2014
23.40
 7,610 23.56 23.67 23.14 0 0 0
01/04/2014
23.56
 53,420 22.92 23.93 22.87 0 1,500 -0.1
31/03/2014
22.92
 32,690 22.98 23.14 22.60 220 0 0.0
28/03/2014
22.98
 21,100 23.08 23.14 22.87 0 0 0
27/03/2014
23.08
 6,830 23.08 23.88 22.07 3,000 0 0.1
26/03/2014
23.08
 39,030 23.14 23.83 22.60 0 0 0
25/03/2014
23.14
 38,110 23.46 23.67 23.14 110 0 0.0
24/03/2014
23.46
 36,580 23.88 24.36 23.46 190 880 -0.0
21/03/2014
23.88
 83,120 23.88 24.47 23.88 0 3,000 -0.1
20/03/2014
23.88
 151,930 24.31 24.47 22.66 0 0 0
19/03/2014
24.31
 17,330 24.47 24.73 24.25 0 0 0
18/03/2014
24.47
 36,380 25.00 25.00 24.47 210 0 0.0
17/03/2014
25.00
 44,010 24.73 25.00 24.47 480 300 0.0
14/03/2014
24.73
 32,340 24.47 24.73 24.47 3,400 0 0.2
13/03/2014
24.47
 48,360 25.16 25.16 24.31 300 0 0.0
12/03/2014
25.16
 176,210 24.09 25.53 23.93 0 200 -0.0
11/03/2014
24.09
 61,960 24.09 24.15 23.67 200 450 -0.0
10/03/2014
24.09
 48,210 24.63 24.63 24.09 0 10 -0.0
07/03/2014
24.63
 77,380 25.10 25.10 24.47 210 100 0.0
06/03/2014
25.10
 170,740 24.15 25.21 24.25 0 0 0
05/03/2014
24.15
 101,090 22.60 24.15 22.13 470 0 0.0
04/03/2014
22.60
 93,160 23.14 23.14 21.91 0 0 0
03/03/2014
23.14
 5,310 23.67 23.67 23.14 0 0 0
28/02/2014
23.67
 19,990 23.30 23.67 22.82 0 0 0
27/02/2014
23.30
 46,060 23.51 23.51 23.03 0 4,500 -0.2
26/02/2014
23.51
 35,440 23.67 23.72 23.24 2,610 0 0.1
25/02/2014
23.67
 21,120 24.20 24.20 23.14 0 0 0
24/02/2014
24.20
 28,680 23.93 24.20 23.24 0 0 0
21/02/2014
23.93
 13,150 24.20 24.20 22.87 300 0 0.0
20/02/2014
24.20
 136,180 25.16 25.16 23.40 200 0 0.0
19/02/2014
25.16
 73,010 25.42 25.53 25.00 200 0 0.0
18/02/2014
25.42
 33,560 25.69 25.69 25.05 0 0 0
17/02/2014
25.69
 43,740 26.06 26.06 25.10 0 0 0
14/02/2014
26.06
 29,470 26.12 26.12 25.58 0 500 -0.0
13/02/2014
26.12
 31,550 26.06 26.86 26.01 0 0 0
12/02/2014
26.06
 21,590 25.26 26.06 25.42 0 0 0
11/02/2014
25.26
 44,670 24.73 26.27 25.00 0 0 0
10/02/2014
24.73
 31,150 24.04 24.73 23.93 0 0 0
07/02/2014
24.04
 16,770 23.99 24.41 23.88 0 200 -0.0
06/02/2014
23.99
 12,600 23.67 24.36 23.67 0 0 0
27/01/2014
23.67
 33,620 22.13 23.67 22.50 1,500 0 0.1
24/01/2014
22.13
 39,620 22.02 22.29 21.97 700 0 0.0
23/01/2014
22.02
 48,340 21.59 22.02 21.54 0 0 0
22/01/2014
21.59
 57,710 21.54 22.34 21.54 2,980 0 0.1
21/01/2014
21.54
 42,970 21.17 21.54 20.80 800 1,500 -0.0
20/01/2014
21.17
 115,200 21.97 22.34 21.17 1,000 700 0.0
17/01/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/01/2014
21.97
 96,000 20.57 21.97 21.91 600 0 0.0
16/01/2014
20.57
 71,010 20.92 20.92 20.57 0 2,980 -0.2
15/01/2014
20.92
 77,670 20.39 20.92 20.39 520 0 0.0
14/01/2014
20.39
 35,480 20.92 20.92 20.39 0 0 0
13/01/2014
20.92
 97,010 20.57 21.10 20.21 0 0 0
10/01/2014
20.57
 150,180 19.50 20.74 20.03 50 1,230 -0.1
09/01/2014
19.50
 79,500 19.32 19.86 19.32 10 1,690 -0.1
08/01/2014
19.32
 68,230 19.15 19.86 18.97 0 0 0
07/01/2014
19.15
 61,610 19.86 19.86 19.15 0 0 0
06/01/2014
19.86
 43,910 19.15 19.86 18.79 0 50 -0.0
03/01/2014
19.15
 69,730 17.91 19.15 17.73 20 10 0.0
02/01/2014
17.91
 143,060 16.77 17.91 17.09 0 0 0
31/12/2013
16.77
 6,550 16.74 16.95 16.67 0 0 0
30/12/2013
16.74
 35,570 16.98 17.06 16.67 1,100 0 0.1
27/12/2013
16.98
 20,060 16.88 17.20 16.88 0 0 0
26/12/2013
16.88
 14,240 16.67 16.95 16.67 0 0 0
25/12/2013
16.67
 9,560 16.67 16.67 16.56 0 0 0
24/12/2013
16.67
 32,830 16.77 16.77 16.59 0 1,000 -0.0
23/12/2013
16.77
 11,480 16.77 16.81 16.59 600 0 0.0
20/12/2013
16.77
 19,240 16.77 17.02 16.74 400 0 0.0
19/12/2013
16.77
 89,050 16.38 17.37 16.42 0 0 0
18/12/2013
16.38
 51,270 16.67 16.67 16.31 0 0 0
17/12/2013
16.67
 15,030 16.67 16.67 16.35 0 120 -0.0
16/12/2013
16.67
 45,230 16.49 16.70 16.38 0 1,000 -0.0
13/12/2013
16.49
 45,100 16.17 17.02 15.99 0 0 0
12/12/2013
16.17
 6,610 15.96 16.17 15.92 0 0 0
11/12/2013
15.96
 25,220 16.24 16.24 15.96 0 0 0
10/12/2013
16.24
 6,720 16.28 16.28 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |