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
(2024-12-17) 		10.10 15.68% 75,800 821 0.0
64.40
78.90
77.50
2 tháng
(2024-11-18) 		8.70 13.22% 102,800 3,119 0.2
62.50
78.90
77.50
3 tháng
(2024-10-18) 		9 13.74% 115,900 3,119 0.2
62.50
78.90
77.50
6 tháng
(2024-07-22) 		11.05 17.42% 216,300 23,519 1.6
62.50
78.90
77.50
12 tháng
(2024-01-22) 		17.61 30.95% 657,700 -43,431 -2.3
54
78.90
77.50
24 tháng
(2023-01-27) 		31.92 74.97% 4,057,200 443,727 28.8
39.14
78.90
77.50
36 tháng
(2022-02-07) 		27.44 58.30% 8,332,100 516,366 35.0
37.23
78.90
77.50
60 tháng
(2020-02-12) 		19.62 35.75% 44,229,100 -2,326,634 -100.1
34.28
78.90
77.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2012
8.35
 60 8.60 8.60 8.25 0 0 0
16/08/2012
8.60
 50 8.38 8.60 8.60 0 0 0
15/08/2012
8.38
 0 8.38 8.38 8.38 0 0 0
14/08/2012
8.38
 10 8.38 8.38 8.38 0 0 0
13/08/2012
8.38
 0 8.38 8.38 8.38 0 0 0
10/08/2012
8.38
 20 8.76 8.76 8.38 0 0 0
09/08/2012
8.76
 710 8.54 8.76 8.54 0 0 0
08/08/2012
8.54
 4,600 8.47 8.73 8.47 0 0 0
07/08/2012
8.47
 9,370 8.47 8.47 8.47 0 0 0
06/08/2012
8.47
 4,500 8.19 8.47 8.19 0 0 0
03/08/2012
8.19
 0 8.19 8.19 8.19 0 0 0
02/08/2012
8.19
 720 7.81 8.19 8.06 0 0 0
01/08/2012
7.81
 342,180 8.09 8.09 7.78 0 0 0
31/07/2012
8.09
 10,210 8.41 8.44 8.00 0 0 0
30/07/2012
8.41
 10 8.35 8.41 8.41 0 0 0
27/07/2012
8.35
 2,510 8.03 8.35 8.09 0 0 0
26/07/2012
8.03
 3,230 8.00 8.35 8.00 0 0 0
25/07/2012
8.00
 2,670 8.09 8.44 8.00 0 0 0
24/07/2012
8.09
 2,180 8.38 8.57 8.09 0 0 0
23/07/2012
8.38
 3,030 8.70 8.76 8.38 0 0 0
20/07/2012
8.70
 110 8.73 8.73 8.70 0 0 0
19/07/2012
8.73
 1,190 8.70 8.73 8.57 0 0 0
18/07/2012
8.70
 1,040 8.70 8.70 8.54 0 0 0
17/07/2012
8.70
 1,800 8.70 8.70 8.70 0 0 0
16/07/2012
8.70
 0 8.70 8.70 8.70 0 0 0
13/07/2012
8.70
 290 8.60 8.70 8.70 0 0 0
12/07/2012
8.60
 1,100 8.57 8.63 8.57 0 0 0
11/07/2012
8.57
 10 8.57 8.57 8.57 0 0 0
10/07/2012
8.57
 1,980 8.60 8.63 8.57 340 0 0.0
09/07/2012
8.60
 1,190 8.57 8.73 8.51 1,000 0 0.0
06/07/2012
8.57
 2,440 8.44 8.57 8.35 0 0 0
05/07/2012
8.44
 100 8.41 8.44 8.41 0 0 0
04/07/2012
8.41
 30 8.44 8.86 8.41 0 0 0
03/07/2012
8.44
 490 8.70 8.70 8.44 0 0 0
02/07/2012
8.70
 470 8.70 8.73 8.57 0 0 0
29/06/2012
8.70
 30 8.44 8.70 8.47 0 0 0
28/06/2012
8.44
 7,580 8.73 8.73 8.41 2,000 0 0.1
27/06/2012
8.73
 0 8.73 8.73 8.73 0 0 0
26/06/2012
8.73
 3,110 8.95 8.95 8.73 3,000 0 0.1
25/06/2012: Cổ tức tiền mặt tỉ lệ: 12%
25/06/2012
8.95
 1,620 8.89 8.95 8.82 0 0 0
22/06/2012
8.89
 2,100 8.55 8.92 8.55 10 0 0.0
21/06/2012
8.55
 610 8.80 9.10 8.55 0 0 0
20/06/2012
8.80
 2,290 8.83 8.86 8.80 0 0 0
19/06/2012
8.83
 3,280 8.86 8.86 8.83 0 0 0
18/06/2012
8.86
 150 8.67 8.86 8.70 0 0 0
15/06/2012
8.67
 3,440 8.80 8.92 8.67 0 960 -0.0
14/06/2012
8.80
 90 8.67 9.07 8.55 0 0 0
13/06/2012
8.67
 890 8.67 8.67 8.67 0 0 0
12/06/2012
8.67
 15,150 8.83 8.83 8.61 0 0 0
11/06/2012
8.83
 2,870 8.83 8.83 8.67 0 0 0
08/06/2012
8.83
 2,360 8.89 9.13 8.74 0 0 0
07/06/2012
8.89
 8,180 9.07 9.13 8.83 0 0 0
06/06/2012
9.07
 170 8.98 9.07 9.07 0 0 0
05/06/2012
8.98
 14,520 8.67 8.98 8.67 0 5,000 -0.1
04/06/2012
8.67
 10,030 8.70 8.74 8.52 0 0 0
01/06/2012
8.70
 5,350 8.67 8.80 8.70 4,500 0 0.1
31/05/2012
8.67
 2,760 8.74 8.83 8.67 0 0 0
30/05/2012
8.74
 50 8.95 8.95 8.74 0 0 0
29/05/2012
8.95
 270 8.83 8.95 8.70 0 0 0
28/05/2012
8.83
 1,260 8.95 9.10 8.83 0 0 0
25/05/2012
8.95
 5,390 8.52 8.95 8.70 0 0 0
24/05/2012
8.52
 2,880 8.67 8.70 8.52 0 2,000 -0.1
23/05/2012
8.67
 6,960 8.98 9.13 8.67 0 0 0
22/05/2012
8.98
 8,120 8.67 8.98 8.67 0 0 0
21/05/2012
8.67
 2,230 8.28 8.67 8.52 0 0 0
18/05/2012
8.28
 8,900 8.25 8.49 8.07 0 0 0
17/05/2012
8.25
 6,720 8.37 8.52 8.25 0 0 0
16/05/2012
8.37
 8,170 8.74 8.83 8.37 110 0 0.0
15/05/2012
8.74
 12,500 9.19 9.22 8.74 0 2,000 -0.1
14/05/2012
9.19
 13,310 9.44 9.59 9.19 0 0 0
11/05/2012
9.44
 8,970 9.56 9.56 9.44 0 0 0
10/05/2012
9.56
 4,910 9.65 9.65 9.56 101,000 102,000 -0.0
09/05/2012
9.65
 3,970 9.65 9.74 9.59 0 0 0
08/05/2012
9.65
 9,870 9.59 9.65 9.56 0 0 0
07/05/2012
9.59
 13,940 9.68 9.68 9.59 0 0 0
04/05/2012
9.68
 7,940 9.59 9.68 9.56 0 0 0
03/05/2012
9.59
 10,970 9.59 9.59 9.53 0 0 0
02/05/2012
9.59
 6,520 9.74 9.74 9.59 400 0 0.0
27/04/2012
9.74
 4,150 9.74 9.83 9.59 0 0 0
26/04/2012
9.74
 14,520 9.71 9.74 9.50 0 0 0
25/04/2012
9.71
 9,460 9.59 9.74 9.62 0 0 0
24/04/2012
9.59
 8,260 9.56 9.59 9.47 2,000 400 0.1
23/04/2012
9.56
 2,990 9.86 9.86 9.56 800 0 0.0
20/04/2012
9.86
 5,250 9.59 9.95 9.59 3,220 0 0.1
19/04/2012
9.59
 2,560 9.28 9.74 9.44 0 0 0
18/04/2012
9.28
 63,880 9.68 10.14 9.28 1,800 2,000 -0.0
17/04/2012
9.68
 13,890 10.14 10.35 9.68 0 800 -0.0
16/04/2012
10.14
 44,160 10.65 10.65 10.14 184,340 0 6.7
13/04/2012
10.65
 28,760 10.35 10.65 10.04 28,500 0 1.0
12/04/2012
10.35
 25,180 9.89 10.38 10.32 0 0 0
11/04/2012
9.89
 21,580 9.44 9.89 9.89 1,000 5,000 -0.1
10/04/2012
9.44
 11,740 9.83 9.86 9.44 0 0 0
09/04/2012
9.83
 7,820 9.74 9.83 9.59 0 0 0
06/04/2012
9.74
 2,710 9.59 9.89 9.59 0 0 0
05/04/2012
9.59
 2,690 9.13 9.59 9.13 90 0 0.0
04/04/2012
9.13
 154,880 9.28 9.44 8.83 0 0 0
03/04/2012
9.28
 14,540 9.44 9.89 9.28 0 0 0
30/03/2012
9.44
 10,870 9.74 10.17 9.44 2,230 0 0.1
29/03/2012
9.74
 16,370 10.20 10.35 9.74 0 0 0
28/03/2012
10.20
 7,200 10.71 10.71 10.20 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |