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)
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
09/12/2013
16.28
 26,230 16.38 16.38 16.24 0 0 0
06/12/2013
16.38
 20,100 16.28 16.49 16.17 0 0 0
05/12/2013
16.28
 28,840 16.49 16.63 16.28 0 0 0
04/12/2013
16.49
 29,540 16.52 16.67 16.35 0 0 0
03/12/2013
16.52
 72,400 16.24 16.56 16.03 0 0 0
02/12/2013
16.24
 44,420 15.60 16.31 15.50 0 0 0
29/11/2013
15.60
 9,410 15.60 15.60 15.50 0 0 0
28/11/2013
15.60
 19,760 15.60 15.60 15.42 0 0 0
27/11/2013
15.60
 7,300 15.64 15.64 15.60 1,300 0 0.1
26/11/2013
15.64
 9,130 15.64 15.67 15.60 0 0 0
25/11/2013
15.64
 10,940 15.74 15.74 15.57 0 0 0
22/11/2013
15.74
 15,030 15.53 15.92 15.50 0 0 0
21/11/2013
15.53
 66,140 15.81 15.81 15.53 20 0 0.0
20/11/2013
15.81
 36,370 15.92 15.92 15.60 500 680 -0.0
19/11/2013
15.92
 16,340 15.96 16.06 15.81 0 0 0
18/11/2013
15.96
 16,190 16.03 16.13 15.78 10 600 -0.0
15/11/2013
16.03
 35,340 15.67 16.31 15.67 0 0 0
14/11/2013
15.67
 11,190 15.78 15.89 15.57 20 0 0.0
13/11/2013
15.78
 28,900 15.89 15.96 15.78 1,990 0 0.1
12/11/2013: Cổ tức tiền mặt tỉ lệ: 15%
12/11/2013
15.89
 50,850 15.74 16.10 15.78 0 0 0
11/11/2013
15.74
 7,090 15.92 15.92 15.68 0 0 0
08/11/2013
15.92
 58,910 15.95 15.98 15.43 2,780 0 0.1
07/11/2013
15.95
 58,930 15.47 16.02 15.43 0 600 -0.0
06/11/2013
15.47
 54,680 15.68 15.78 15.43 3,700 0 0.2
05/11/2013
15.68
 43,590 15.61 15.92 15.61 500 0 0.0
04/11/2013
15.61
 18,380 15.68 15.68 15.43 100 0 0.0
01/11/2013
15.68
 46,810 15.74 16.12 15.61 0 0 0
31/10/2013
15.74
 28,850 15.78 15.78 15.61 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |