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)
04/06/2007
23.03
 99,200 22.10 23.03 23.03 0 1,000 0
01/06/2007
22.10
 38,560 21.17 22.10 22.10 0 100 0
31/05/2007
21.17
 44,570 20.24 21.17 21.17 0 0 0
30/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 20/1 Giá: 35 (Volume + 5%, Ratio=0.05)
30/05/2007
20.24
 39,780 19.34 20.24 20.05 0 0 0
29/05/2007
19.34
 31,500 19.99 19.99 19.34 400 0 0
28/05/2007
19.99
 28,670 19.99 20.48 19.99 200 0 0
25/05/2007
19.99
 22,010 20.48 20.48 19.50 300 0 0
24/05/2007
20.48
 43,750 20.65 20.97 20.48 1,300 0 0
23/05/2007
20.65
 23,780 19.66 20.65 20.65 380 0 0
22/05/2007
19.66
 38,330 18.84 19.66 19.66 0 2,000 0
21/05/2007
18.84
 9,050 18.02 18.84 18.84 0 0 0
18/05/2007
18.02
 17,910 17.53 18.02 18.02 0 0 0
17/05/2007
17.53
 8,600 18.02 18.02 17.53 0 0 0
16/05/2007
18.02
 15,410 18.02 18.02 18.02 0 0 0
15/05/2007
18.02
 10,980 17.21 18.02 18.02 0 0 0
14/05/2007
17.21
 8,200 17.21 17.21 17.21 250 0 0
11/05/2007
17.21
 16,310 17.21 17.21 17.21 2,100 0 0
10/05/2007
17.21
 17,990 16.88 17.37 17.21 800 100 0
09/05/2007
16.88
 20,610 16.22 16.88 16.88 0 5,790 0
08/05/2007
16.22
 46,360 15.57 16.30 16.22 0 36,310 0
07/05/2007
15.57
 19,090 15.40 15.73 15.24 0 12,290 0
04/05/2007
15.40
 9,720 15.73 15.73 15.08 0 0 0
03/05/2007
15.73
 24,750 16.39 16.39 15.73 2,000 23,970 0
02/05/2007
16.39
 7,830 16.55 16.88 16.39 1,740 4,980 0
25/04/2007
16.55
 11,670 17.37 17.37 16.55 0 10,000 0
24/04/2007
17.37
 7,600 18.19 18.19 17.37 2,000 0 0
23/04/2007
18.19
 1,510 19.01 19.01 18.19 100 0 0
20/04/2007
19.01
 2,920 19.17 19.17 19.01 0 0 0
19/04/2007
19.17
 12,040 19.17 19.17 19.17 0 0 0
18/04/2007
19.17
 13,770 18.35 19.17 18.02 0 0 0
17/04/2007
18.35
 19,390 19.17 19.17 18.35 13,290 0 0
16/04/2007
19.17
 6,450 20.16 20.16 19.17 500 0 0
13/04/2007
20.16
 6,750 20.48 20.48 19.83 0 0 0
12/04/2007
20.48
 9,230 20.48 20.48 20.48 0 0 0
11/04/2007
20.48
 3,990 20.32 20.48 20.48 0 0 0
10/04/2007
20.32
 35,860 20.48 20.48 20.32 20,000 0 0
09/04/2007
20.48
 62,670 20.48 20.65 20.32 21,200 0 0
06/04/2007
20.48
 44,540 20.97 20.97 20.48 11,050 0 0
05/04/2007
20.97
 33,990 20.48 20.97 20.48 0 0 0
04/04/2007
20.48
 21,300 21.14 21.14 20.48 10,400 100 0
03/04/2007
21.14
 1,540 21.30 21.30 20.97 100 0 0
02/04/2007
21.30
 4,660 21.79 21.79 20.81 70 2,000 0
30/03/2007
21.79
 28,970 21.79 22.12 21.79 23,150 0 0
29/03/2007
21.79
 11,320 20.97 21.79 21.30 0 2,000 0
28/03/2007
20.97
 38,820 21.30 21.30 20.32 10,220 0 0
27/03/2007
21.30
 18,060 22.12 22.12 21.30 14,390 0 0
26/03/2007
22.12
 18,700 22.45 22.45 22.12 10,020 0 0
23/03/2007
22.45
 23,320 22.94 22.94 22.12 150 0 0
22/03/2007
22.94
 30,900 22.94 22.94 22.61 20,210 0 0
21/03/2007
22.94
 24,120 22.94 22.94 22.94 2,640 0 0
20/03/2007
22.94
 29,200 23.27 23.27 22.12 100 0 0
19/03/2007
23.27
 18,970 22.61 23.60 22.94 0 10,000 0
16/03/2007
22.61
 21,350 21.63 22.61 21.63 200 0 0
15/03/2007
21.63
 34,040 22.45 22.45 21.63 0 0 0
14/03/2007
22.45
 21,720 22.94 23.76 21.79 0 0 0
13/03/2007
22.94
 22,130 23.43 23.43 22.94 600 0 0
12/03/2007
23.43
 12,920 23.43 23.76 23.43 100 0 0
09/03/2007
23.43
 34,250 23.43 23.92 23.43 27,160 200 0
08/03/2007
23.43
 5,090 23.76 23.76 23.43 700 0 0
07/03/2007
23.76
 12,350 23.76 23.76 23.43 0 0 0
06/03/2007
23.76
 23,390 23.76 24.42 22.94 12,340 0 0
05/03/2007
23.76
 9,870 23.76 23.92 23.76 0 2,600 0
02/03/2007
23.76
 14,760 23.76 24.42 23.76 0 0 0
01/03/2007
23.76
 4,910 23.76 23.76 23.10 20 0 0
28/02/2007
23.76
 2,860 24.74 24.74 23.76 0 0 0
27/02/2007
24.74
 19,910 24.25 24.91 24.91 70 0 0
26/02/2007
24.25
 9,700 23.10 24.25 23.92 2,840 0 0
15/02/2007
23.10
 16,400 23.60 24.58 23.10 13,710 0 0
14/02/2007
23.60
 10,810 23.60 23.60 23.60 10,460 0 0
13/02/2007
23.60
 25,930 23.76 23.76 23.10 0 0 0
12/02/2007
23.76
 14,760 23.27 23.76 23.27 0 0 0
09/02/2007
23.27
 21,630 22.94 23.27 22.94 400 0 0
08/02/2007
22.94
 36,810 23.10 23.10 22.78 450 0 0
07/02/2007
23.10
 10,980 22.78 23.43 23.10 0 700 0
06/02/2007
22.78
 27,140 23.76 23.76 22.78 30 0 0
05/02/2007
23.76
 34,850 23.76 23.76 23.76 150 0 0
02/02/2007
23.76
 20,580 23.76 23.76 23.76 0 0 0
01/02/2007
23.76
 83,980 23.43 24.09 23.60 25,000 0 0
31/01/2007
23.43
 76,660 22.94 23.76 23.43 20,050 0 0
30/01/2007
22.94
 7,560 23.43 23.43 22.94 120 0 0
29/01/2007
23.43
 31,200 22.94 24.09 23.43 30,100 2,500 0
26/01/2007
22.94
 28,060 22.61 23.60 22.94 10,000 2,500 0
25/01/2007
22.61
 18,520 23.76 24.09 22.61 300 0 0
24/01/2007
23.76
 27,480 22.78 23.76 23.43 10,000 0 0
23/01/2007
22.78
 12,890 22.78 22.78 22.61 1,160 0 0
22/01/2007
22.78
 41,300 23.43 23.43 22.78 0 0 0
19/01/2007
23.43
 24,420 23.43 23.43 23.43 200 0 0
18/01/2007
23.43
 6,420 24.09 24.09 22.94 0 0 0
17/01/2007
24.09
 41,080 23.76 24.91 24.09 0 0 0
16/01/2007
23.76
 1,660 23.76 23.76 23.76 0 0 0
15/01/2007
23.76
 10,350 22.78 23.76 22.29 0 0 0
12/01/2007
22.78
 9,280 22.94 22.94 22.12 600 0 0
11/01/2007
22.94
 8,150 23.27 23.27 22.94 800 0 0
10/01/2007
23.27
 40,410 23.10 23.76 23.27 0 0 0
09/01/2007
23.10
 13,480 23.10 23.10 23.10 0 0 0
08/01/2007
23.10
 62,550 22.78 23.76 23.10 0 0 0
05/01/2007
22.78
 70,250 21.79 22.78 22.45 0 0 0
04/01/2007
21.79
 30,590 21.30 21.79 21.30 0 0 0
03/01/2007
21.30
 13,900 21.63 21.63 20.81 0 0 0
02/01/2007
21.63
 7,910 22.61 22.61 21.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |