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)
24/03/2010
12.67
 54,020 12.67 12.67 12.15 0 0 0
23/03/2010
12.67
 9,550 12.93 12.93 12.67 0 0 0
22/03/2010
12.93
 540 12.67 12.93 12.93 500 20 0.0
19/03/2010
12.67
 24,050 12.77 12.77 12.67 0 0 0
18/03/2010
12.77
 3,510 12.72 12.85 12.72 20 0 0.0
17/03/2010
12.72
 19,870 12.80 12.93 12.72 15,000 0 0.7
16/03/2010
12.80
 13,410 13.31 13.31 12.72 30 150 -0.0
15/03/2010
13.31
 16,110 13.44 13.57 13.19 2,360 0 0.1
12/03/2010
13.44
 14,910 12.93 13.44 13.06 20 0 0.0
11/03/2010
12.93
 49,830 12.93 13.06 12.93 23,200 32,270 -0.5
10/03/2010
12.93
 41,150 12.80 12.93 12.75 16,810 24,540 -0.4
09/03/2010
12.80
 23,250 12.69 12.80 12.56 0 17,040 -0.8
08/03/2010
12.69
 19,010 12.59 12.80 12.67 130 14,200 -0.7
05/03/2010
12.59
 16,090 12.54 12.80 12.54 0 12,800 -0.6
04/03/2010
12.54
 27,380 12.49 12.80 12.49 0 22,180 -1.1
03/03/2010
12.49
 9,610 12.54 12.67 12.41 100 7,750 -0.4
02/03/2010
12.54
 10,800 12.93 12.93 12.54 0 10,800 -0.5
01/03/2010
12.93
 23,730 12.54 12.93 12.54 0 21,010 -1.0
26/02/2010
12.54
 14,250 12.54 12.59 12.51 200 13,500 -0.6
25/02/2010
12.54
 15,660 12.44 12.67 12.44 0 13,500 -0.7
24/02/2010
12.44
 16,000 12.67 12.67 12.44 100 13,500 -0.6
23/02/2010
12.67
 15,340 13.19 13.19 12.67 0 11,340 -0.6
22/02/2010
13.19
 6,750 13.19 13.31 13.19 100 6,750 -0.3
12/02/2010
13.19
 4,620 13.19 13.70 13.19 0 4,050 -0.2
11/02/2010
13.19
 4,180 13.44 13.57 13.19 0 2,700 -0.1
10/02/2010
13.44
 4,320 13.19 13.44 13.19 1,000 2,160 -0.1
09/02/2010
13.19
 7,770 13.19 13.31 13.19 0 390 -0.0
08/02/2010
13.19
 630 13.31 13.31 13.19 0 330 -0.0
05/02/2010
13.31
 3,080 13.57 13.57 13.31 0 0 0
04/02/2010
13.57
 7,330 13.44 13.57 13.06 0 0 0
03/02/2010
13.44
 4,470 13.31 13.44 13.31 0 0 0
02/02/2010
13.31
 7,470 13.57 13.57 13.31 700 20 0.0
01/02/2010
13.57
 2,650 13.57 13.57 13.19 0 0 0
29/01/2010
13.57
 14,000 13.70 13.83 13.06 900 0 0.0
28/01/2010
13.70
 1,030 13.44 13.70 13.44 0 0 0
27/01/2010
13.44
 3,630 13.96 13.96 13.44 900 0 0.0
26/01/2010
13.96
 17,180 13.44 13.96 13.44 200 0 0.0
25/01/2010
13.44
 3,260 13.44 13.96 13.44 300 0 0.0
22/01/2010
13.44
 6,520 13.57 13.70 13.44 800 0 0.0
21/01/2010
13.57
 5,210 13.70 13.70 13.57 0 0 0
20/01/2010
13.70
 2,440 13.70 14.09 13.70 0 0 0
19/01/2010
13.70
 260 13.57 14.09 13.70 0 20 -0.0
18/01/2010
13.57
 19,700 13.70 13.96 13.57 18,000 0 1.0
15/01/2010
13.70
 18,800 13.70 14.09 13.70 0 0 0
14/01/2010
13.70
 60,520 13.70 13.83 13.70 40,000 0 2.1
13/01/2010
13.70
 2,250 13.96 14.22 13.70 0 0 0
12/01/2010
13.96
 1,240 14.22 14.22 13.83 0 0 0
11/01/2010
14.22
 6,430 14.48 14.48 14.22 1,050 1,600 -0.0
08/01/2010
14.48
 54,210 14.22 14.74 14.35 30,000 11,000 1.1
07/01/2010
14.22
 92,280 14.35 14.74 13.96 30,000 0 1.7
06/01/2010
14.35
 14,710 14.99 14.99 14.35 0 100 -0.0
05/01/2010
14.99
 18,190 15.77 15.77 14.99 800 10 0.0
04/01/2010
15.77
 6,690 15.51 15.77 15.51 0 20 -0.0
31/12/2009
15.51
 30,960 14.99 15.51 15.25 0 0 0
30/12/2009
14.99
 126,540 14.35 14.99 14.48 0 0 0
29/12/2009
14.35
 77,430 13.70 14.35 13.06 0 0 0
28/12/2009
13.70
 22,510 13.70 13.70 13.57 0 70 0
25/12/2009
13.70
 17,470 14.09 14.48 13.70 200 0 0
24/12/2009
14.09
 5,240 13.96 14.09 14.09 10 0 0
23/12/2009
13.96
 14,840 13.96 14.09 13.31 20 6,220 0
22/12/2009
13.96
 15,630 13.96 14.48 13.31 350 8,540 0
21/12/2009
13.96
 1,790 13.57 13.96 13.96 0 420 0
18/12/2009
13.57
 4,000 13.19 13.70 13.44 0 0 0
17/12/2009
13.19
 6,490 13.83 13.83 13.19 0 0 0
16/12/2009
13.83
 4,080 14.48 14.48 13.83 0 0 0
15/12/2009
14.48
 3,110 14.48 14.61 14.48 0 20 0
14/12/2009
14.48
 9,970 14.09 14.74 13.57 180 8,500 0
11/12/2009
14.09
 4,630 14.74 14.74 14.09 0 4,560 0
10/12/2009
14.74
 19,500 14.74 14.99 14.74 17,500 14,100 0
09/12/2009
14.74
 71,360 14.22 14.74 13.57 50,000 0 0
08/12/2009
14.22
 65,540 14.74 14.74 14.22 48,080 63,150 0
07/12/2009
14.74
 14,950 15.51 15.51 14.74 500 7,990 0
04/12/2009
15.51
 81,840 15.77 15.90 15.51 75,000 52,200 0
03/12/2009
15.77
 102,700 15.25 15.77 14.61 100,000 0 0
02/12/2009
15.25
 101,620 14.87 15.51 14.35 100,000 500 0
01/12/2009
14.87
 74,610 14.22 14.87 13.96 69,930 310 0
30/11/2009
14.22
 1,730 13.83 14.22 14.22 0 0 0
27/11/2009
13.83
 38,080 13.19 13.83 12.54 0 0 0
26/11/2009
13.19
 71,680 13.83 13.83 13.19 50,400 0 0
25/11/2009
13.83
 11,150 14.48 14.48 13.83 300 0 0
24/11/2009
14.48
 12,430 15.12 15.12 14.48 0 80 0
23/11/2009
15.12
 10,450 14.99 15.12 14.48 8,470 0 0
20/11/2009
14.99
 22,490 15.25 15.25 14.99 16,190 300 0
19/11/2009
15.25
 7,980 14.87 15.25 14.99 2,770 0 0
18/11/2009
14.87
 650 15.25 15.25 14.87 0 0 0
17/11/2009
15.25
 62,640 14.99 15.25 14.99 50,000 42,030 0
16/11/2009
14.99
 5,580 14.99 15.12 14.99 1,000 1,020 0
13/11/2009
14.99
 8,670 15.25 15.25 14.61 3,600 0 0
12/11/2009
15.25
 64,610 14.87 15.25 14.61 10,250 53,000 0
11/11/2009
14.87
 47,200 14.61 14.87 14.48 10,400 37,310 0
10/11/2009
14.61
 24,910 14.99 14.99 14.48 7,880 15,690 0
09/11/2009
14.99
 96,440 15.51 15.51 14.99 60,200 76,930 0
06/11/2009
15.51
 82,380 15.64 15.77 15.51 61,100 53,000 0
05/11/2009
15.64
 11,600 15.51 15.77 15.51 500 0 0
04/11/2009
15.51
 96,730 14.87 15.51 14.74 50,500 0 0
03/11/2009
14.87
 25,290 15.25 15.25 14.74 0 0 0
02/11/2009
15.25
 64,240 15.64 15.64 14.99 0 6,300 0
30/10/2009
15.64
 29,510 15.25 15.77 15.25 3,570 9,160 0
29/10/2009
15.25
 89,520 16.03 16.03 15.25 300 47,000 0
28/10/2009
16.03
 20,460 15.77 16.03 15.51 30 3,360 0

Chính sách bảo mật | Điều khoản sử dụng |