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)
26/10/2009
15.90
 66,960 16.68 16.68 15.90 950 2,000 0
23/10/2009
16.68
 93,420 17.06 17.06 16.55 72,610 0 0
22/10/2009
17.06
 51,910 17.32 17.32 16.80 12,460 810 0
21/10/2009
17.32
 177,510 17.06 17.32 16.55 100,720 0 0
20/10/2009
17.06
 219,470 16.42 17.19 16.93 2,250 0 0
19/10/2009
16.42
 195,870 15.64 16.42 15.25 0 380 0
16/10/2009
15.64
 57,960 15.77 15.90 15.51 0 0 0
15/10/2009
15.77
 93,860 15.51 16.29 15.64 0 0 0
14/10/2009
15.51
 77,520 15.38 16.03 14.99 40 0 0
13/10/2009
15.38
 17,520 15.64 15.64 15.25 0 0 0
12/10/2009
15.64
 15,930 15.51 15.77 15.25 0 100 0
09/10/2009
15.51
 25,330 15.77 15.77 15.51 1,500 0 0
08/10/2009
15.77
 10,060 15.77 15.77 15.38 0 0 0
07/10/2009
15.77
 48,970 15.25 15.77 15.51 100 0 0
06/10/2009
15.25
 7,430 15.25 15.77 15.25 0 0 0
05/10/2009
15.25
 23,480 14.87 15.38 14.74 20 90 0
02/10/2009
14.87
 33,720 15.38 15.77 14.74 0 0 0
01/10/2009
15.38
 23,640 16.16 16.16 15.38 0 0 0
30/09/2009
16.16
 27,880 15.77 16.16 15.38 0 2,350 0
29/09/2009
15.77
 11,850 16.03 16.03 15.64 0 0 0
28/09/2009
16.03
 30,040 15.90 16.42 15.90 20 1,500 0
25/09/2009
15.90
 118,470 15.25 15.90 15.38 46,560 0 0
24/09/2009
15.25
 22,360 15.12 15.25 15.12 1,000 1,000 0
23/09/2009
15.12
 20,730 15.12 15.38 15.12 0 9,100 0
22/09/2009
15.12
 25,590 15.38 15.51 15.12 0 8,800 0
21/09/2009
15.38
 49,600 15.51 15.51 15.38 0 9,350 0
18/09/2009
15.51
 33,720 15.64 15.64 14.99 0 15,970 0
17/09/2009
15.64
 32,950 15.64 15.64 15.38 22,660 17,000 0
16/09/2009
15.64
 51,940 15.64 15.77 15.51 0 17,820 0
15/09/2009
15.64
 42,010 15.64 15.64 15.25 1,000 10,000 0
14/09/2009
15.64
 24,050 15.64 15.77 15.25 0 15,910 0
11/09/2009
15.64
 44,730 15.38 15.64 14.99 0 9,100 0
10/09/2009
15.38
 30,570 15.12 15.38 14.99 1,400 9,100 0
09/09/2009
15.12
 37,730 15.51 15.77 15.12 1,000 12,150 0
08/09/2009
15.51
 24,650 15.12 15.51 15.25 0 10,010 0
07/09/2009
15.12
 35,190 15.38 15.38 15.12 420 9,000 0
04/09/2009
15.38
 23,560 15.77 15.77 15.38 800 5,000 0
03/09/2009
15.77
 54,740 15.90 15.90 15.38 0 25,000 0
02/09/2009
15.90
 0 15.90 15.90 15.90 0 0 0
01/09/2009
15.90
 61,040 16.16 16.16 15.77 0 0 0
31/08/2009
16.16
 66,460 16.03 16.29 16.03 1,000 9,810 0
28/08/2009
16.03
 53,780 15.64 16.03 15.64 110 15,190 0
27/08/2009
15.64
 44,190 15.38 15.64 15.38 0 20,000 0
26/08/2009
15.38
 46,350 16.03 16.03 15.38 400 0 0
25/08/2009
16.03
 63,210 16.16 16.55 15.90 320 0 0
24/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
24/08/2009
16.16
 51,970 15.41 16.16 16.03 1,500 20,000 0
21/08/2009
15.41
 149,860 15.22 15.71 15.41 0 20,300 0
20/08/2009
15.22
 132,260 15.81 15.81 15.22 700 15,000 0
19/08/2009
15.81
 60,450 16.30 16.30 15.81 50 200 0
18/08/2009
16.30
 59,720 16.39 16.39 16.10 21,500 0 0
17/08/2009
16.39
 100,280 16.30 16.69 16.30 13,600 0 0
14/08/2009
16.30
 75,990 15.81 16.49 16.10 0 0 0
13/08/2009
15.81
 72,180 15.61 16.20 15.71 0 0 0
12/08/2009
15.61
 74,950 15.51 15.71 15.51 10,000 20 0
11/08/2009
15.51
 52,200 15.31 15.71 15.12 35,000 0 0
10/08/2009
15.31
 14,690 14.73 15.31 14.92 0 250 0
07/08/2009
14.73
 59,810 14.33 14.73 14.33 0 0 0
06/08/2009
14.33
 56,860 13.94 14.63 13.94 0 2,000 0
05/08/2009
13.94
 66,260 13.55 14.14 13.35 0 0 0
04/08/2009
13.55
 8,130 13.45 13.65 13.45 0 1,140 0
03/08/2009
13.45
 10,600 13.45 13.74 13.15 0 0 0
31/07/2009
13.45
 11,710 13.25 13.55 13.25 0 0 0
30/07/2009
13.25
 21,550 13.74 13.74 13.25 0 1,500 0
29/07/2009
13.74
 4,560 13.45 13.84 13.45 0 0 0
28/07/2009
13.45
 37,150 14.14 14.14 13.45 0 0 0
27/07/2009
14.14
 12,960 14.14 14.23 13.84 150 0 0
24/07/2009
14.14
 83,200 13.55 14.14 13.94 1,500 0 0
23/07/2009
13.55
 8,740 13.15 13.55 12.96 0 0 0
22/07/2009
13.15
 2,240 13.55 13.74 13.15 0 0 0
21/07/2009
13.55
 23,940 13.35 13.55 13.35 50 30 0
20/07/2009
13.35
 38,100 13.45 13.55 12.86 0 0 0
17/07/2009
13.45
 400 13.74 13.74 13.25 0 0 0
16/07/2009
13.74
 51,770 13.35 13.74 13.45 0 0 0
15/07/2009
13.35
 34,720 13.35 13.55 13.35 0 0 0
14/07/2009
13.35
 30,470 13.74 13.74 13.35 0 0 0
13/07/2009
13.74
 57,180 13.74 13.74 13.55 0 300 0
10/07/2009
13.74
 196,700 13.15 13.74 13.35 0 2,000 0
09/07/2009
13.15
 10,380 12.57 13.15 13.15 0 4,040 0
08/07/2009
12.57
 144,100 12.57 12.66 12.57 0 130,000 0
07/07/2009
12.57
 36,150 12.47 12.57 12.37 0 28,020 0
06/07/2009
12.47
 49,080 12.37 12.76 12.47 0 42,700 0
03/07/2009
12.37
 16,020 11.78 12.37 11.68 0 0 0
02/07/2009
11.78
 42,740 11.58 12.07 11.49 0 33,260 0
01/07/2009
11.58
 25,820 12.17 12.17 11.58 0 1,640 0
30/06/2009
12.17
 27,740 12.57 13.06 12.17 0 11,770 0
29/06/2009
12.57
 72,830 12.57 12.66 12.07 2,000 56,390 0
26/06/2009
12.57
 39,770 12.96 13.35 12.37 0 26,530 0
25/06/2009
12.96
 29,480 12.37 12.96 12.47 0 13,850 0
24/06/2009
12.37
 54,590 12.96 13.55 12.37 200 49,350 0
23/06/2009
12.96
 44,420 13.55 13.55 12.96 25,000 0 0
22/06/2009
13.55
 31,490 14.23 14.23 13.55 100 0 0
19/06/2009
14.23
 43,370 14.73 15.12 14.23 100 0 0
18/06/2009
14.73
 62,860 14.73 15.41 14.73 100 1,100 0
17/06/2009
14.73
 14,260 15.41 15.41 14.73 100 0 0
16/06/2009
15.41
 2,550 16.20 16.20 15.41 100 0 0
15/06/2009
16.20
 68,070 16.98 16.98 16.20 0 20,070 0
12/06/2009
16.98
 86,160 16.20 16.98 16.98 0 20,100 0
11/06/2009
16.20
 47,590 15.51 16.20 16.20 0 20,000 0
10/06/2009
15.51
 180,380 14.82 15.51 15.51 0 65,100 0
09/06/2009
14.82
 87,340 14.14 14.82 14.73 0 25,000 0

Chính sách bảo mật | Điều khoản sử dụng |