CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

77.10
5
(6.93%)
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
(2024-12-23) 		9 13.95% 74,700 821 0.0
64.50
78.90
72.10
2 tháng
(2024-11-22) 		9.50 14.84% 104,700 3,208 0.2
62.50
78.90
72.10
3 tháng
(2024-10-23) 		8 12.21% 114,300 3,619 0.2
62.50
78.90
72.10
6 tháng
(2024-07-25) 		9.86 15.49% 212,700 23,319 1.5
62.50
78.90
72.10
12 tháng
(2024-01-29) 		19.50 36.11% 654,400 -47,231 -2.6
54
78.90
72.10
24 tháng
(2023-02-01) 		31.29 74.14% 4,009,600 440,427 28.6
39.14
78.90
72.10
36 tháng
(2022-02-07) 		26.44 56.18% 8,335,200 516,366 35.0
37.23
78.90
72.10
60 tháng
(2020-02-17) 		19.76 36.77% 44,222,670 -2,323,364 -99.9
34.28
78.90
72.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2023
58.92
 100 61.23 61.23 58.92 0 0 0
08/11/2023
61.23
 100 59.30 61.23 61.23 0 0 0
07/11/2023
59.30
 12,000 58.63 59.30 55.54 1,000 7,500 -0.4
06/11/2023
58.63
 1,000 60.36 60.36 57.86 0 0 0
03/11/2023
60.36
 300 60.36 60.36 60.36 0 0 0
02/11/2023
60.36
 6,600 59.50 61.14 55.35 0 0 0
01/11/2023
59.50
 3,900 60.75 60.75 57.95 0 0 0
31/10/2023
60.75
 7,000 60.36 61.14 60.56 3,000 0 0.2
30/10/2023
60.36
 4,300 59.69 60.36 56.51 200 0 0.0
27/10/2023
59.69
 5,100 59.69 60.46 57.95 2,000 500 0.1
26/10/2023
59.69
 4,300 61.33 61.33 57.86 3,000 0 0.2
25/10/2023
61.33
 2,100 61.71 61.71 59.40 300 0 0.0
24/10/2023
61.71
 2,700 63.64 63.64 59.98 400 1,000 -0.0
23/10/2023
63.64
 3,700 63.93 63.93 61.33 1,900 0 0.1
20/10/2023
63.93
 12,500 64.32 64.32 61.04 3,100 0 0.2
19/10/2023
64.32
 1,300 65.28 65.47 63.35 500 100 0.0
18/10/2023
65.28
 4,600 63.74 65.57 63.35 800 0 0.1
17/10/2023
63.74
 600 63.74 63.74 62.29 0 0 0
16/10/2023
63.74
 600 63.84 63.84 63.64 0 0 0
13/10/2023
63.84
 2,100 63.84 63.84 62.68 800 0 0.1
12/10/2023
63.84
 2,700 63.84 63.84 63.84 1,300 0 0.1
11/10/2023
63.84
 0 63.84 63.84 63.84 0 0 0
10/10/2023
63.84
 2,000 63.16 63.84 62.68 0 0 0
09/10/2023
63.16
 8,600 62.68 63.93 62.68 0 0 0
06/10/2023
62.68
 1,000 63.64 63.64 62.68 200 0 0.0
05/10/2023
63.64
 600 63.16 64.61 63.16 0 0 0
04/10/2023
63.16
 2,600 63.55 63.55 59.88 300 1,900 -0.1
03/10/2023
63.55
 3,300 63.84 63.84 63.55 2,300 0 0.2
02/10/2023
63.84
 6,700 63.55 64.61 63.64 1,800 0 0.1
29/09/2023
63.55
 700 63.55 63.55 63.55 0 0 0
28/09/2023
63.55
 1,900 64.90 64.90 61.33 200 300 -0.0
27/09/2023
64.90
 0 64.90 64.90 64.90 0 0 0
26/09/2023
64.90
 1,300 65.47 65.47 60.94 0 0 0
25/09/2023
65.47
 1,000 66.54 66.54 64.03 0 0 0
22/09/2023
66.54
 200 67.50 67.50 66.54 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 25%
21/09/2023
67.50
 600 64.70 67.50 64.12 0 0 0
20/09/2023
64.70
 13,600 65.08 65.08 63.68 1,200 0 0.1
19/09/2023
65.08
 7,800 65.91 66.47 65.08 6,000 0 0.4
18/09/2023
65.91
 11,800 64.24 66.01 64.52 0 0 0
15/09/2023
64.24
 13,900 64.15 64.61 61.26 0 0 0
14/09/2023
64.15
 8,100 63.87 64.15 63.50 0 0 0
13/09/2023
63.87
 11,400 63.03 63.87 61.91 0 0 0
12/09/2023
63.03
 3,600 62.47 63.03 61.26 0 0 0
11/09/2023
62.47
 12,300 62.19 62.57 62.10 800 300 0.0
08/09/2023
62.19
 8,200 62.29 62.66 60.80 0 0 0
07/09/2023
62.29
 9,600 62.29 62.38 61.26 2,600 1,200 0.1
06/09/2023
62.29
 12,200 60.71 62.29 60.71 3,500 0 0.2
05/09/2023
60.71
 40,200 63.22 63.22 59.59 15,700 11,400 0.3
31/08/2023
63.22
 9,300 63.22 63.22 61.36 0 3,000 -0.2
30/08/2023
63.22
 5,200 64.15 64.15 63.12 0 300 -0.0
29/08/2023
64.15
 17,600 62.75 64.61 62.10 5,000 600 0.3
28/08/2023
62.75
 10,100 65.63 65.63 61.54 0 500 -0.0
25/08/2023
65.63
 19,300 64.98 66.01 64.89 4,100 5,100 -0.1
24/08/2023
64.98
 33,700 63.22 64.98 63.22 17,700 6,200 0.8
23/08/2023
63.22
 34,200 62.75 63.40 63.03 13,600 0 0.9
22/08/2023
62.75
 8,200 62.10 63.22 62.19 4,500 0 0.3
21/08/2023
62.10
 10,200 61.36 62.19 60.80 0 0 0
18/08/2023
61.36
 70,000 60.43 61.36 60.33 17,100 2,300 1.0
17/08/2023
60.43
 274,700 58.66 60.43 58.48 36,900 2,000 2.2
16/08/2023
58.66
 1,600 58.57 58.66 58.57 0 0 0
15/08/2023
58.57
 2,800 58.29 58.57 58.20 0 0 0
14/08/2023
58.29
 2,600 57.92 58.29 57.92 2,000 0 0.1
11/08/2023
57.92
 8,100 57.73 57.92 56.71 6,300 0 0.4
10/08/2023
57.73
 3,000 59.13 59.13 57.73 2,000 0 0.1
09/08/2023
59.13
 11,800 59.22 59.22 58.38 8,200 0 0.5
08/08/2023
59.22
 2,900 59.22 59.22 58.57 0 100 -0.0
07/08/2023
59.22
 5,800 58.38 59.40 58.29 3,800 0 0.2
04/08/2023
58.38
 6,800 58.66 59.50 58.38 4,000 0 0.3
03/08/2023
58.66
 9,000 59.03 59.03 58.66 4,400 0 0.3
02/08/2023
59.03
 15,400 59.87 59.87 58.75 10,400 0 0.7
01/08/2023
59.87
 14,300 58.75 60.33 59.50 7,900 1,100 0.4
31/07/2023
58.75
 19,000 58.66 58.85 58.57 8,900 200 0.5
28/07/2023
58.66
 51,200 58.01 59.87 58.01 45,100 0 2.9
27/07/2023
58.01
 21,000 57.17 58.01 55.41 5,000 1,200 0.2
26/07/2023
57.17
 37,400 57.17 57.27 55.78 14,400 25,200 -0.7
25/07/2023
57.17
 28,700 56.24 58.29 56.34 3,000 20,500 -1.1
24/07/2023
56.24
 62,600 59.96 59.96 56.24 27,000 22,500 0.3
21/07/2023
59.96
 39,700 63.12 63.12 59.96 0 0 0
20/07/2023
63.12
 16,400 63.50 63.50 60.43 0 0 0
19/07/2023
63.50
 20,800 63.22 63.59 61.82 0 0 0
18/07/2023
63.22
 10,500 62.47 63.96 61.64 500 0 0.0
17/07/2023
62.47
 71,000 58.57 62.75 59.96 34,500 0 2.3
14/07/2023
58.57
 15,800 60.43 60.52 58.57 7,500 0 0.5
13/07/2023
60.43
 20,500 61.36 61.36 59.40 9,900 0 0.6
12/07/2023
61.36
 12,300 61.17 61.36 60.43 5,900 500 0.4
11/07/2023
61.17
 47,400 57.92 61.17 58.85 14,200 12,800 0.1
10/07/2023
57.92
 16,500 57.64 57.92 56.43 8,500 0 0.5
07/07/2023
57.64
 39,300 57.08 58.20 57.17 14,700 15,800 -0.1
06/07/2023
57.08
 59,700 55.04 57.17 55.22 8,700 800 0.5
05/07/2023
55.04
 36,300 54.76 55.04 54.76 9,200 1,600 0.4
04/07/2023
54.76
 3,800 54.85 54.85 54.38 1,600 1,000 0.0
03/07/2023
54.85
 8,700 55.50 55.87 54.85 5,000 400 0.3
30/06/2023
55.50
 5,200 54.85 55.69 54.11 1,400 0 0.1
29/06/2023
54.85
 7,600 55.41 55.41 54.38 4,000 0 0.2
28/06/2023
55.41
 3,300 55.78 55.78 55.41 2,600 0 0.2
27/06/2023
55.78
 16,700 54.20 56.06 54.57 10,200 0 0.6
26/06/2023
54.20
 14,100 54.29 54.94 53.92 8,200 4,200 0.2
23/06/2023
54.29
 4,800 54.48 55.04 54.29 3,100 100 0.2
22/06/2023
54.48
 6,400 54.85 55.22 54.20 1,500 0 0.1
21/06/2023
54.85
 30,200 54.85 54.94 53.92 8,900 7,600 0.1

Chính sách bảo mật | Điều khoản sử dụng |