CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

74.50
-1.30
(-1.72%)
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) 		12.50 18.94% 70,400 4,321 0.3
64.40
78.90
75.80
2 tháng
(2024-11-15) 		12.50 18.94% 97,000 6,619 0.4
62.50
78.90
75.80
3 tháng
(2024-10-16) 		13 19.85% 111,600 6,719 0.4
62.50
78.90
75.80
6 tháng
(2024-07-18) 		12.45 18.84% 218,600 28,919 1.9
62.50
78.90
75.80
12 tháng
(2024-01-22) 		21.61 37.98% 651,700 -39,931 -2.1
54
78.90
75.80
24 tháng
(2023-01-27) 		35.92 84.37% 4,051,200 447,227 29.1
39.14
78.90
75.80
36 tháng
(2022-02-07) 		31.44 66.80% 8,326,100 519,866 35.2
37.23
78.90
75.80
60 tháng
(2020-02-10) 		23.54 42.83% 44,233,370 -2,327,734 -100.1
34.28
78.90
75.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2007
30.61
 29,400 30.61 31.92 30.61 15,000 9,220 0
22/10/2007
30.61
 8,470 30.80 30.80 30.24 0 500 0
19/10/2007
30.80
 28,680 30.80 30.99 30.80 2,000 0 0
18/10/2007
30.80
 74,970 29.87 30.80 29.87 34,700 30,550 0
17/10/2007
29.87
 35,220 29.49 29.87 28.93 18,790 0 0
16/10/2007
29.49
 42,570 28.93 29.49 28.93 29,240 0 0
15/10/2007
28.93
 34,700 29.12 29.49 28.93 25,200 2,000 0
12/10/2007
29.12
 17,610 28.93 29.12 28.37 5,000 1,500 0
11/10/2007
28.93
 4,790 29.12 29.12 28.75 0 0 0
10/10/2007
29.12
 12,690 28.93 29.12 28.00 9,690 1,500 0
09/10/2007
28.93
 4,930 28.75 29.12 28.75 2,580 500 0
08/10/2007
28.75
 11,820 29.12 29.12 28.56 9,020 0 0
05/10/2007
29.12
 7,270 29.49 29.49 28.93 0 0 0
04/10/2007
29.49
 28,850 28.93 29.87 29.31 17,870 0 0
03/10/2007
28.93
 5,710 29.87 29.87 28.93 200 0 0
02/10/2007: Cổ tức tiền mặt tỉ lệ: 8%
02/10/2007
29.87
 76,430 28.60 29.87 28.75 54,420 5,000 0
01/10/2007
28.60
 43,950 27.30 28.60 27.30 31,130 0 0
28/09/2007
27.30
 21,830 27.30 27.85 27.11 4,140 0 0
27/09/2007
27.30
 20,100 27.48 27.48 27.11 3,390 1,000 0
26/09/2007
27.48
 33,460 27.48 27.85 27.30 5,870 0 0
25/09/2007
27.48
 16,170 27.48 27.85 27.30 750 0 0
24/09/2007
27.48
 12,910 27.67 27.85 27.48 50 0 0
21/09/2007
27.67
 29,270 27.85 27.85 27.67 22,460 0 0
20/09/2007
27.85
 41,380 27.85 27.85 27.48 33,550 0 0
19/09/2007
27.85
 36,570 27.11 27.85 27.11 27,790 0 0
18/09/2007
27.11
 23,050 27.85 27.85 26.92 0 0 0
17/09/2007
27.85
 2,880 27.85 28.22 27.48 700 100 0
14/09/2007
27.85
 8,130 27.48 27.85 27.48 700 0 0
13/09/2007
27.48
 10,440 27.85 27.85 27.30 100 0 0
12/09/2007
27.85
 15,250 27.30 27.85 27.30 500 300 0
11/09/2007
27.30
 14,410 28.04 28.22 27.30 0 0 0
10/09/2007
28.04
 13,270 29.15 29.15 28.04 1,100 0 0
07/09/2007
29.15
 17,600 29.71 29.71 29.15 500 0 0
06/09/2007
29.71
 12,740 30.08 30.08 29.52 670 5,000 0
05/09/2007
30.08
 49,890 30.08 30.08 29.71 28,670 0 0
04/09/2007
30.08
 92,130 28.78 30.08 28.78 75,000 10,000 0
31/08/2007
28.78
 81,700 28.60 28.97 28.60 61,620 7,000 0
30/08/2007
28.60
 47,190 28.78 28.78 28.04 0 2,300 0
29/08/2007
28.78
 76,970 28.22 28.78 27.67 31,500 0 0
28/08/2007
28.22
 148,190 26.92 28.22 25.81 134,010 0 0
27/08/2007
26.92
 69,580 26.74 27.85 26.92 8,380 0 0
24/08/2007
26.74
 174,900 25.62 26.74 26.00 156,840 450 0
23/08/2007
25.62
 111,030 24.51 25.62 24.51 102,830 7,100 0
22/08/2007
24.51
 48,930 24.51 24.70 24.33 46,900 0 0
21/08/2007
24.51
 28,280 24.51 24.51 24.14 20,000 0 0
20/08/2007
24.51
 56,220 23.58 24.51 23.58 45,840 0 0
17/08/2007
23.58
 21,050 23.58 23.58 23.58 10,960 0 0
16/08/2007
23.58
 9,770 23.95 23.95 23.58 1,400 0 0
15/08/2007
23.95
 5,450 24.14 24.14 23.77 330 10 0
14/08/2007
24.14
 33,890 23.95 24.51 23.95 10,360 0 0
13/08/2007
23.95
 44,110 24.33 24.33 23.58 41,700 0 0
10/08/2007
24.33
 36,560 24.14 24.51 23.95 33,470 0 0
09/08/2007
24.14
 35,680 24.14 24.14 23.77 13,680 0 0
08/08/2007
24.14
 9,690 23.03 24.14 23.21 50 0 0
07/08/2007
23.03
 44,200 23.03 23.03 22.65 880 0 0
06/08/2007
23.03
 18,210 23.40 23.40 23.03 1,020 0 0
03/08/2007
23.40
 31,910 24.14 24.14 23.40 25,100 0 0
02/08/2007
24.14
 31,670 23.95 24.14 23.77 26,990 0 0
01/08/2007
23.95
 26,490 23.03 23.95 23.77 0 0 0
31/07/2007
23.03
 28,670 23.58 23.58 23.03 16,040 0 0
30/07/2007
23.58
 20,250 24.51 24.51 23.40 0 0 0
27/07/2007
24.51
 23,360 25.07 25.07 24.51 20 0 0
26/07/2007
25.07
 13,400 26.00 26.00 25.07 11,590 0 0
25/07/2007
26.00
 54,870 26.00 26.00 26.00 52,370 3,000 0
24/07/2007
26.00
 69,550 25.62 26.00 26.00 34,840 3,000 0
23/07/2007
25.62
 40,660 24.51 25.62 24.14 24,040 3,010 0
20/07/2007
24.51
 37,140 24.88 24.88 24.51 25,000 220 0
19/07/2007
24.88
 34,980 25.07 25.07 24.70 11,690 1,110 0
18/07/2007
25.07
 32,310 25.81 25.81 25.07 23,470 3,220 0
17/07/2007
25.81
 51,240 24.70 25.81 24.70 21,930 100 0
16/07/2007
24.70
 78,750 25.81 25.81 24.70 18,400 0 0
13/07/2007
25.81
 97,620 25.62 25.81 25.62 31,100 5,000 0
12/07/2007
25.62
 166,860 25.62 26.74 25.62 31,800 0 0
11/07/2007
25.62
 37,440 24.51 25.62 25.62 0 0 0
10/07/2007
24.51
 39,250 23.40 24.51 24.51 0 2,000 0
09/07/2007
23.40
 78,850 22.28 23.40 23.40 31,000 0 0
06/07/2007
22.28
 63,760 22.28 23.03 22.28 27,570 0 0
05/07/2007
22.28
 103,030 22.28 22.47 22.28 90,200 0 0
04/07/2007
22.28
 42,970 21.35 22.28 22.28 38,270 20 0
03/07/2007
21.35
 44,500 21.35 21.35 21.35 37,900 0 0
02/07/2007
21.35
 48,100 21.35 21.73 21.35 40,000 0 0
29/06/2007
21.35
 12,700 21.35 21.35 20.98 0 5,000 0
28/06/2007
21.35
 26,500 21.54 21.54 21.35 25,050 4,000 0
27/06/2007
21.54
 5,250 21.91 21.91 21.54 300 0 0
26/06/2007
21.91
 46,630 21.73 21.91 21.73 25,000 8,000 0
25/06/2007
21.73
 32,340 21.91 21.91 21.73 12,000 5,000 0
22/06/2007
21.91
 49,150 21.54 21.91 21.54 25,000 3,000 0
21/06/2007
21.54
 56,710 22.47 22.47 21.54 30,110 5,000 0
20/06/2007
22.47
 71,530 22.47 23.03 22.47 13,000 100 0
19/06/2007
22.47
 57,890 21.54 22.47 22.10 10,000 0 0
18/06/2007
21.54
 35,860 20.61 21.54 20.61 7,700 0 0
15/06/2007
20.61
 32,830 20.43 20.61 20.05 15,000 1,000 0
14/06/2007
20.43
 36,230 20.43 20.80 19.68 10,000 0 0
13/06/2007
20.43
 26,710 19.68 20.43 19.68 2,500 2,000 0
12/06/2007
19.68
 14,100 20.43 20.43 19.68 0 0 0
11/06/2007
20.43
 19,870 20.98 20.98 20.43 0 2,000 0
08/06/2007
20.98
 15,390 21.73 21.73 20.98 0 0 0
07/06/2007
21.73
 31,780 21.91 21.91 21.73 10,000 0 0
06/06/2007
21.91
 55,340 21.91 21.91 21.73 1,000 0 0
05/06/2007
21.91
 41,320 23.03 23.03 21.91 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |