CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

77.50
3
(4.03%)
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)
09/06/2011
5.78
 18,530 5.75 5.78 5.72 1,580 9,520 -0.2
08/06/2011
5.75
 12,720 5.67 5.83 5.72 0 800 -0.0
07/06/2011
5.67
 14,620 5.50 5.78 5.50 0 0 0
06/06/2011
5.50
 2,350 5.28 5.53 5.36 0 0 0
03/06/2011
5.28
 4,710 5.53 5.53 5.28 0 0 0
02/06/2011
5.53
 8,370 5.36 5.53 5.47 5,000 0 0.1
01/06/2011
5.36
 7,380 5.12 5.36 5.36 0 0 0
31/05/2011
5.12
 34,320 5.14 5.14 5.12 0 0 0
30/05/2011
5.14
 9,940 5.23 5.36 5.14 8,500 0 0.2
27/05/2011
5.23
 5,120 5.23 5.36 5.23 1,620 0 0.0
26/05/2011
5.23
 16,640 4.98 5.23 4.76 0 1,040 -0.0
25/05/2011
4.98
 27,650 5.23 5.23 4.98 3,000 0 0.1
24/05/2011
5.23
 7,820 5.50 5.50 5.23 0 0 0
23/05/2011
5.50
 18,520 5.58 5.58 5.50 1,000 10 0.0
20/05/2011
5.58
 22,910 5.67 5.67 5.58 9,000 0 0.2
19/05/2011
5.67
 10,730 5.80 5.80 5.67 0 0 0
18/05/2011
5.80
 1,490 6.00 6.00 5.78 0 0 0
17/05/2011
6.00
 0 6.00 6.00 6.00 0 0 0
16/05/2011
6.00
 5,650 6.00 6.00 5.78 1,000 0 0.0
13/05/2011
6.00
 200 6.00 6.00 6.00 0 0 0
12/05/2011
6.00
 1,530 6.05 6.05 6.00 30 0 0.0
11/05/2011
6.05
 10 5.94 6.05 6.05 0 0 0
10/05/2011
5.94
 5,470 5.94 5.94 5.91 2,330 0 0.1
09/05/2011
5.94
 5,200 5.97 6.05 5.94 1,000 0 0.0
06/05/2011
5.97
 2,000 5.94 5.97 5.97 0 0 0
05/05/2011
5.94
 3,000 6.11 6.11 5.94 0 0 0
04/05/2011
6.11
 4,120 6.05 6.13 6.00 0 0 0
29/04/2011
6.05
 10,400 6.05 6.05 6.05 1,430 2,750 -0.0
28/04/2011
6.05
 11,060 5.91 6.16 5.86 0 0 0
27/04/2011
5.91
 13,780 5.83 6.02 5.78 1,100 0 0.0
26/04/2011
5.83
 11,100 5.97 5.97 5.80 0 0 0
25/04/2011
5.97
 6,140 5.69 5.97 5.72 700 0 0.0
22/04/2011
5.69
 34,460 5.91 5.97 5.69 0 0 0
21/04/2011
5.91
 7,580 5.94 5.94 5.91 0 0 0
20/04/2011
5.94
 5,510 5.97 6.05 5.80 0 0 0
19/04/2011
5.97
 2,510 5.91 6.08 5.80 0 390 -0.0
18/04/2011
5.91
 2,220 5.91 5.91 5.86 0 0 0
15/04/2011
5.91
 10,940 6.05 6.05 5.91 550 0 0.0
14/04/2011
6.05
 1,600 6.00 6.05 6.05 0 0 0
13/04/2011
6.00
 7,270 6.05 6.05 6.00 0 0 0
08/04/2011
6.05
 12,910 5.86 6.05 5.89 0 9,050 -0.2
07/04/2011
5.86
 64,990 6.11 6.11 5.86 0 60,060 -1.3
06/04/2011
6.11
 2,510 5.94 6.22 5.94 0 0 0
05/04/2011
5.94
 12,110 5.94 6.08 5.94 0 0 0
04/04/2011
5.94
 14,700 6.19 6.19 5.94 1,000 0 0.0
01/04/2011
6.19
 3,350 6.27 6.44 6.19 2,500 0 0.1
31/03/2011
6.27
 5,630 6.30 6.30 6.19 0 200 -0.0
30/03/2011
6.30
 1,290 6.30 6.30 6.19 0 0 0
29/03/2011
6.30
 7,480 6.38 6.38 6.19 0 0 0
28/03/2011
6.38
 4,500 6.44 6.44 6.33 500 0 0.0
25/03/2011
6.44
 3,850 6.44 6.46 6.19 260 0 0.0
24/03/2011
6.44
 6,550 6.44 6.44 6.35 0 0 0
23/03/2011
6.44
 6,230 6.44 6.44 6.33 0 0 0
22/03/2011
6.44
 16,820 6.57 6.60 6.27 0 10 -0.0
21/03/2011
6.57
 7,120 6.49 6.77 6.49 0 0 0
18/03/2011
6.49
 22,230 6.19 6.49 6.30 3,000 0 0.1
17/03/2011
6.19
 4,360 6.30 6.33 6.16 0 0 0
16/03/2011
6.30
 6,730 6.30 6.33 6.16 0 0 0
15/03/2011
6.30
 2,930 6.30 6.30 6.11 50 0 0.0
14/03/2011
6.30
 11,800 6.41 6.46 6.19 1,800 0 0.0
11/03/2011
6.41
 10,970 6.11 6.41 6.11 490 0 0.0
10/03/2011
6.11
 10,050 5.89 6.11 5.91 0 0 0
09/03/2011
5.89
 5,130 5.89 5.89 5.78 0 0 0
08/03/2011
5.89
 22,040 5.80 6.02 5.89 0 548,983 -11.0
07/03/2011
5.80
 62,010 6.11 6.38 5.80 1,430 0 0.0
04/03/2011
6.11
 92,140 6.41 6.41 6.11 10,900 0 0.2
03/03/2011
6.41
 2,510 6.55 6.55 6.35 0 260 -0.0
02/03/2011
6.55
 19,120 6.74 6.77 6.55 10,000 0 0.2
01/03/2011
6.74
 3,030 6.66 6.74 6.55 0 0 0
28/02/2011
6.66
 8,850 6.82 6.82 6.60 0 0 0
25/02/2011
6.82
 4,140 6.63 6.88 6.57 0 0 0
24/02/2011
6.63
 2,850 6.88 6.88 6.63 0 0 0
23/02/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2011
6.88
 22,110 7.15 7.18 6.88 0 0 0
22/02/2011
7.15
 27,390 6.83 7.15 6.83 0 0 0
21/02/2011
6.83
 45,960 7.15 7.15 6.83 0 0 0
18/02/2011
7.15
 17,210 7.42 7.42 7.15 600 0 0.0
17/02/2011
7.42
 19,340 7.55 7.63 7.42 0 0 0
16/02/2011
7.55
 9,110 7.68 7.92 7.55 0 0 0
15/02/2011
7.68
 12,190 7.87 7.97 7.60 0 0 0
14/02/2011
7.87
 5,670 7.95 7.95 7.87 4,500 0 0.1
11/02/2011
7.95
 5,190 7.89 7.95 7.87 0 0 0
10/02/2011
7.89
 3,870 7.95 7.95 7.89 0 0 0
09/02/2011
7.95
 2,400 8.11 8.11 7.95 0 0 0
08/02/2011
8.11
 40 7.79 8.11 7.84 0 0 0
28/01/2011
7.79
 7,070 7.81 8.05 7.79 0 0 0
27/01/2011
7.81
 19,620 7.81 8.16 7.81 0 0 0
26/01/2011
7.81
 24,090 7.95 8.19 7.81 18,080 0 0.5
25/01/2011
7.95
 22,710 8.03 8.03 7.95 12,410 0 0.4
24/01/2011
8.03
 20,100 8.29 8.29 8.03 0 0 0
21/01/2011
8.29
 9,480 8.29 8.32 8.29 4,890 0 0.2
20/01/2011
8.29
 14,190 8.21 8.29 8.21 409,360 0 13.1
19/01/2011
8.21
 4,400 8.21 8.21 8.21 4,200 0 0.1
18/01/2011
8.21
 22,800 8.21 8.24 8.16 22,640 400,000 -12.0
17/01/2011
8.21
 24,070 7.95 8.21 7.95 21,530 0 0.7
14/01/2011
7.95
 2,270 7.95 8.00 7.89 0 0 0
13/01/2011
7.95
 3,470 7.84 7.95 7.84 0 0 0
12/01/2011
7.84
 5,460 7.79 7.84 7.79 500 0 0.0
11/01/2011
7.79
 18,600 7.95 8.08 7.79 1,500 0 0.0
10/01/2011
7.95
 20,590 8.03 8.13 7.95 50 0 0.0
07/01/2011
8.03
 19,730 8.21 8.21 8.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |