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
(2024-12-16) 		9.80 14.85% 72,100 4,321 0.3
64.40
78.90
74.50
2 tháng
(2024-11-18) 		10 15.20% 98,500 6,619 0.4
62.50
78.90
74.50
3 tháng
(2024-10-17) 		10.30 15.73% 112,100 6,619 0.4
62.50
78.90
74.50
6 tháng
(2024-07-19) 		11.48 17.85% 213,600 26,919 1.8
62.50
78.90
74.50
12 tháng
(2024-01-22) 		18.91 33.23% 653,400 -39,931 -2.1
54
78.90
74.50
24 tháng
(2023-01-27) 		33.22 78.03% 4,052,900 447,227 29.1
39.14
78.90
74.50
36 tháng
(2022-02-07) 		28.74 61.07% 8,327,800 519,866 35.2
37.23
78.90
74.50
60 tháng
(2020-02-11) 		20.84 37.91% 44,229,590 -2,326,294 -100.0
34.28
78.90
74.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2010
9.48
 3,440 9.17 9.48 9.27 0 0 0
13/08/2010
9.17
 24,470 9.25 9.40 9.03 500 0 0.0
12/08/2010
9.25
 20,460 9.70 9.70 9.25 9,330 0 0.3
11/08/2010
9.70
 8,920 9.80 9.91 9.67 0 0 0
10/08/2010
9.80
 27,940 9.80 9.96 9.80 110 0 0.0
09/08/2010
9.80
 20,890 9.80 9.99 9.75 50 0 0.0
06/08/2010
9.80
 12,650 9.80 10.01 9.75 1,200 1,050 0.0
05/08/2010
9.80
 30,120 9.85 9.85 9.72 5,000 23,400 -0.7
04/08/2010
9.85
 46,920 9.85 10.04 9.80 7,000 28,760 -0.8
03/08/2010
9.85
 39,400 9.83 9.85 9.83 18,000 29,870 -0.4
02/08/2010
9.83
 35,700 9.85 10.07 9.83 3,530 20,000 -0.6
30/07/2010
9.85
 54,990 9.80 9.85 9.78 11,000 45,370 -1.3
29/07/2010
9.80
 24,850 9.75 9.85 9.78 0 23,000 -0.9
28/07/2010
9.75
 3,800 10.12 10.12 9.75 1,800 0 0.1
27/07/2010
10.12
 27,840 10.12 10.28 10.12 5,000 0 0.2
26/07/2010
10.12
 24,090 10.07 10.20 10.07 8,440 0 0.3
23/07/2010
10.07
 19,280 10.07 10.17 10.07 0 0 0
22/07/2010
10.07
 24,000 10.07 10.09 10.07 0 800 -0.0
21/07/2010
10.07
 35,790 9.91 10.07 9.91 790 0 0.0
20/07/2010
9.91
 29,400 9.91 9.93 9.80 15,000 0 0.6
19/07/2010
9.91
 9,060 9.93 9.93 9.91 0 0 0
16/07/2010
9.93
 11,030 10.01 10.04 9.88 4,880 0 0.2
15/07/2010
10.01
 2,470 10.07 10.07 9.75 1,000 0 0.0
14/07/2010
10.07
 8,910 9.93 10.23 10.07 1,800 0 0.1
13/07/2010
9.93
 12,650 9.75 9.93 9.75 0 4,510 -0.2
12/07/2010
9.75
 19,730 9.67 9.75 9.64 5,000 7,990 -0.1
09/07/2010
9.67
 9,170 9.72 9.72 9.67 5,290 3,060 0.1
08/07/2010
9.72
 6,010 9.75 9.75 9.72 500 2,490 -0.1
07/07/2010
9.75
 25,450 9.80 9.80 9.75 10,000 8,540 0.1
06/07/2010
9.80
 5,970 9.93 9.93 9.80 2,700 1,900 0.0
05/07/2010
9.93
 7,860 9.96 10.01 9.85 0 7,010 -0.3
02/07/2010
9.96
 3,030 10.01 10.07 9.93 0 2,500 -0.1
01/07/2010
10.01
 8,030 10.20 10.20 9.96 0 3,000 -0.1
30/06/2010
10.20
 26,240 10.20 10.20 9.83 300 10,950 -0.4
29/06/2010
10.20
 54,640 10.07 10.20 9.93 5,000 45,330 -1.5
28/06/2010
10.07
 59,040 10.17 10.33 10.01 8,200 53,520 -1.7
25/06/2010
10.17
 7,230 10.33 10.33 10.17 0 2,000 -0.1
24/06/2010
10.33
 32,700 10.07 10.33 10.04 0 30,500 -1.2
23/06/2010
10.07
 30,870 10.31 10.31 10.01 10,050 27,090 -0.6
22/06/2010
10.31
 25,160 10.28 10.33 10.25 0 18,560 -0.7
21/06/2010
10.28
 12,240 10.38 10.38 10.23 0 8,130 -0.3
18/06/2010
10.38
 5,910 10.36 10.54 10.36 700 4,570 -0.2
17/06/2010
10.36
 5,600 10.60 10.60 10.33 0 5,000 -0.2
16/06/2010
10.60
 560 10.46 10.73 10.49 0 510 -0.0
15/06/2010
10.46
 140 10.46 10.60 10.46 100 40 0.0
14/06/2010
10.46
 4,670 10.83 10.83 10.46 0 140 -0.0
11/06/2010
10.83
 3,840 10.86 10.86 10.73 0 300 -0.0
10/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2010
10.86
 2,210 10.73 10.86 10.86 0 0 0
09/06/2010
10.73
 8,270 10.29 10.73 10.29 300 0 0.0
08/06/2010
10.29
 10,720 10.29 10.29 10.03 900 5,310 -0.2
07/06/2010
10.29
 20,240 10.81 10.81 10.29 0 8,710 -0.3
04/06/2010
10.81
 8,100 10.81 10.94 10.73 0 0 0
03/06/2010
10.81
 3,290 10.73 10.81 10.73 0 0 0
02/06/2010
10.73
 5,140 10.47 10.73 10.47 0 0 0
01/06/2010
10.47
 800 10.60 10.60 10.47 0 0 0
31/05/2010
10.60
 2,830 10.86 10.86 10.47 1,100 2,030 -0.0
28/05/2010
10.86
 29,960 10.34 10.86 10.47 0 13,350 -0.6
27/05/2010
10.34
 4,200 10.34 10.34 10.08 0 2,000 -0.1
26/05/2010
10.34
 17,930 10.08 10.34 10.08 0 9,650 -0.4
25/05/2010
10.08
 14,060 10.13 10.13 9.95 0 7,200 -0.3
24/05/2010
10.13
 5,160 10.08 10.21 10.08 0 3,100 -0.1
21/05/2010
10.08
 28,180 10.60 10.60 10.08 1,400 4,230 -0.1
20/05/2010
10.60
 15,820 11.12 11.12 10.57 0 3,000 -0.1
19/05/2010
11.12
 18,180 11.58 11.58 11.12 6,540 5,520 0.0
18/05/2010
11.58
 2,990 11.87 11.87 11.53 0 650 -0.0
17/05/2010
11.87
 8,680 12.15 12.15 11.63 2,000 30 0.1
14/05/2010
12.15
 6,190 12.25 12.25 12.00 0 0 0
13/05/2010
12.25
 4,620 11.81 12.25 11.74 0 0 0
12/05/2010
11.81
 9,540 11.97 11.97 11.81 0 0 0
11/05/2010
11.97
 6,510 11.94 12.15 11.89 0 0 0
10/05/2010
11.94
 23,630 12.00 12.02 11.89 13,760 20 0.6
07/05/2010
12.00
 10,730 12.41 12.41 11.92 300 0 0.0
06/05/2010
12.41
 15,880 12.44 12.49 12.15 0 20 -0.0
05/05/2010
12.44
 36,680 12.51 12.80 12.36 31,300 100 1.5
04/05/2010
12.51
 31,760 11.92 12.51 11.94 20,000 210 0.9
29/04/2010
11.92
 27,950 11.92 11.97 11.92 13,100 22,930 -0.5
28/04/2010
11.92
 17,780 11.94 12.02 11.92 13,000 8,540 0.2
27/04/2010
11.94
 19,410 12.02 12.02 11.92 8,000 6,460 0.1
26/04/2010
12.02
 14,040 12.05 12.15 12.02 4,610 7,430 -0.1
22/04/2010
12.05
 22,160 11.94 12.23 11.94 0 10,200 -0.5
21/04/2010
11.94
 17,010 11.76 11.94 11.76 0 10,000 -0.5
20/04/2010
11.76
 17,730 11.81 11.84 11.76 0 15,540 -0.7
19/04/2010
11.81
 16,360 12.15 12.15 11.81 1,000 9,660 -0.4
16/04/2010
12.15
 21,600 12.02 12.23 12.07 0 10,110 -0.5
15/04/2010
12.02
 9,060 12.13 12.15 12.02 0 2,950 -0.1
14/04/2010
12.13
 13,540 12.07 12.15 12.13 0 8,810 -0.4
13/04/2010
12.07
 16,060 12.33 12.33 12.07 0 10,160 -0.5
12/04/2010
12.33
 20,700 12.20 12.33 12.18 0 2,740 -0.1
09/04/2010
12.20
 19,050 11.97 12.20 11.97 3,000 10,000 -0.3
08/04/2010
11.97
 35,800 12.36 12.49 11.97 0 10,000 -0.5
07/04/2010
12.36
 26,170 12.36 12.41 12.28 0 2,950 -0.1
06/04/2010
12.36
 18,550 12.00 12.36 12.02 0 3,720 -0.2
05/04/2010
12.00
 15,080 11.76 12.02 11.89 700 6,280 -0.3
02/04/2010
11.76
 21,420 11.63 11.89 11.66 0 17,700 -0.8
01/04/2010
11.63
 35,120 11.63 11.76 11.53 0 30,000 -1.3
31/03/2010
11.63
 36,530 12.15 12.28 11.63 600 28,750 -1.3
30/03/2010
12.15
 15,040 12.31 12.31 12.15 0 7,800 -0.4
29/03/2010
12.31
 9,790 12.33 12.41 12.31 0 5,240 -0.3
26/03/2010
12.33
 5,250 12.31 12.56 12.33 0 2,060 -0.1
25/03/2010
12.31
 13,940 12.67 12.67 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |