CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

72.10
-1.40
(-1.90%)
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) 		9.90 15.35% 73,400 821 0.0
64.50
78.90
73.50
2 tháng
(2024-11-21) 		8.50 12.90% 103,700 3,208 0.2
62.50
78.90
73.50
3 tháng
(2024-10-22) 		8.90 13.59% 117,500 3,119 0.2
62.50
78.90
73.50
6 tháng
(2024-07-24) 		9.41 14.47% 214,000 23,319 1.5
62.50
78.90
73.50
12 tháng
(2024-01-26) 		18.95 34.18% 653,900 -47,231 -2.6
54
78.90
73.50
24 tháng
(2023-01-31) 		31.64 73.98% 4,018,300 443,727 28.7
39.14
78.90
73.50
36 tháng
(2022-02-07) 		27.34 58.09% 8,333,900 516,366 35.0
37.23
78.90
73.50
60 tháng
(2020-02-17) 		20.66 38.44% 44,221,370 -2,323,364 -99.9
34.28
78.90
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2023
42.02
 23,400 40.30 42.02 40.35 1,200 0 0.1
18/01/2023
40.30
 2,300 40.11 40.44 40.30 1,400 0 0.1
17/01/2023
40.11
 800 40.11 40.11 40.11 600 0 0.0
16/01/2023
40.11
 200 40.44 40.44 39.23 0 0 0.3
13/01/2023
40.44
 8,000 39.79 40.44 39.98 5,800 0 0.3
12/01/2023
39.79
 2,500 39.88 39.88 39.05 1,700 0 0.1
11/01/2023
39.88
 9,100 38.95 40.16 39.05 5,400 0 0.2
10/01/2023
38.95
 9,400 38.58 38.95 38.58 8,500 0 0.4
09/01/2023
38.58
 2,400 38.95 39.51 38.58 1,100 0 0.0
06/01/2023
38.95
 1,700 38.63 39.00 38.63 0 0 0.2
05/01/2023
38.63
 900 38.86 38.86 38.58 0 0 0.2
04/01/2023
38.86
 2,600 38.95 38.95 38.53 0 0 0.2
03/01/2023
38.95
 15,400 38.21 38.95 38.12 5,100 0 0.2
30/12/2022
38.21
 2,100 38.30 38.30 37.74 1,900 2,000 -0.0
29/12/2022
38.30
 5,000 38.39 38.39 37.84 4,300 0 0.2
28/12/2022
38.39
 17,000 37.93 38.39 37.93 14,300 0 0.6
27/12/2022
37.93
 27,600 37.23 38.02 37.23 5,900 10,000 -0.2
26/12/2022
37.23
 8,500 38.39 38.39 37.23 1,000 4,900 -0.2
23/12/2022
38.39
 1,500 38.49 38.49 38.12 0 100 -0.0
22/12/2022
38.49
 3,000 38.67 38.67 37.56 0 0 0.0
21/12/2022
38.67
 2,800 38.77 38.77 38.12 1,100 0 0.0
20/12/2022
38.77
 35,200 38.81 38.86 37.37 11,100 0 0.5
19/12/2022
38.81
 800 38.86 38.86 38.44 0 0 0.3
16/12/2022
38.86
 13,300 38.86 39.05 38.81 8,000 10 0.3
15/12/2022
38.86
 3,900 38.58 39.00 38.58 2,100 0 0.1
14/12/2022
38.58
 3,900 38.12 38.58 38.16 0 0 0.0
13/12/2022
38.12
 2,700 38.67 38.67 38.12 0 0 0.0
12/12/2022
38.67
 2,100 38.95 38.95 38.58 0 0 0.0
09/12/2022
38.95
 400 38.81 38.95 38.86 0 0 0.0
08/12/2022
38.81
 8,200 39.14 39.14 37.65 0 0 0.0
07/12/2022
39.14
 8,700 38.58 39.14 38.12 600 0 0.0
06/12/2022
38.58
 700 39.70 39.70 38.58 0 0 0.0
05/12/2022
39.70
 4,500 39.32 40.35 38.63 300 106 0.0
02/12/2022
39.32
 67,900 39.60 39.98 38.12 0 0 0.0
01/12/2022
39.60
 4,400 39.60 39.98 38.30 0 0 0.0
30/11/2022
39.60
 10,100 39.46 39.79 37.74 0 0 0.0
29/11/2022
39.46
 700 39.05 39.70 39.46 0 0 0.0
28/11/2022
39.05
 6,600 38.86 39.05 38.30 0 0 0.0
25/11/2022
38.86
 3,700 39.42 39.42 38.12 0 0 0.0
24/11/2022
39.42
 3,600 39.79 39.79 37.19 0 0 0.0
23/11/2022
39.79
 0 39.79 39.79 39.79 0 0 0.0
22/11/2022
39.79
 900 39.88 39.88 39.79 0 0 0.0
21/11/2022
39.88
 900 39.88 39.88 39.88 900 0 0.0
18/11/2022
39.88
 2,100 39.88 39.88 39.88 0 0 0.0
17/11/2022
39.88
 11,400 39.98 39.98 39.05 0 0 0.0
16/11/2022
39.98
 19,900 37.65 39.98 37.09 400 0 0.0
15/11/2022
37.65
 6,600 38.12 38.58 36.91 0 0 -0.0
14/11/2022
38.12
 1,800 39.32 40.72 38.12 0 0 -0.0
11/11/2022
39.32
 5,300 39.79 41.83 38.58 0 0 -0.0
10/11/2022
39.79
 3,100 39.98 39.98 38.67 0 0 -0.0
09/11/2022
39.98
 4,900 39.98 40.07 39.88 0 0 -0.0
08/11/2022
39.98
 10,200 40.44 40.44 39.84 0 60 -0.0
07/11/2022
40.44
 800 40.44 40.44 38.86 0 0 -0.2
04/11/2022
40.44
 8,900 40.72 40.72 39.70 0 0 -0.2
03/11/2022
40.72
 8,200 40.90 40.90 40.44 0 4,500 -0.2
02/11/2022
40.90
 7,200 40.72 40.90 40.72 0 0 0.0
01/11/2022
40.72
 19,400 41.00 41.00 40.53 500 0 0.0
31/10/2022
41.00
 100 41.37 41.37 41.00 0 0 0.1
28/10/2022
41.37
 1,900 41.09 41.37 40.44 0 0 0.1
27/10/2022
41.09
 2,600 41.09 41.37 41.09 2,000 0 0.1
26/10/2022
41.09
 6,400 41.14 41.14 39.51 0 0 0
25/10/2022
41.14
 7,100 41.18 41.28 39.98 0 2,000 -0.1
24/10/2022
41.18
 14,600 41.79 41.79 39.98 200 0 0.0
21/10/2022
41.79
 6,900 41.83 41.83 40.53 0 0 0
20/10/2022
41.83
 5,300 41.69 41.93 41.37 1,000 0 0.0
19/10/2022
41.69
 1,900 41.69 42.25 40.90 0 0 0
18/10/2022
41.69
 7,800 40.25 41.74 40.16 0 0 -0.1
17/10/2022
40.25
 5,900 40.90 40.90 39.98 100 1,400 -0.1
14/10/2022
40.90
 2,200 40.44 41.28 39.23 0 0 0.0
13/10/2022
40.44
 6,200 40.44 41.83 39.98 0 0 0.0
12/10/2022
40.44
 12,100 40.35 40.63 40.16 0 0 0.0
11/10/2022
40.35
 15,000 40.53 40.86 39.51 0 0 0.0
10/10/2022
40.53
 11,200 40.16 40.53 38.77 0 0 0.0
07/10/2022
40.16
 21,000 41.83 41.83 39.98 1,100 0 0.0
06/10/2022
41.83
 24,400 41.83 41.83 41.28 0 0 -0.0
05/10/2022
41.83
 500 41.37 42.11 41.83 0 5 -0.0
04/10/2022
41.37
 22,500 42.35 42.35 41.37 0 0 0.0
03/10/2022
42.35
 11,200 42.35 42.35 39.60 0 0 0.0
30/09/2022
42.35
 2,000 42.67 42.76 42.35 0 0 0.0
29/09/2022
42.67
 5,600 42.76 43.97 42.49 100 0 0.0
28/09/2022
42.76
 3,700 44.16 44.16 42.76 0 0 -0.0
27/09/2022
44.16
 2,200 44.30 44.34 43.23 43 600 -0.0
26/09/2022
44.30
 13,100 44.81 44.81 43.23 0 0 0.0
23/09/2022
44.81
 1,100 44.81 44.81 44.16 200 0 0.0
22/09/2022
44.81
 5,000 44.86 44.86 43.69 100 0 0.0
21/09/2022
44.86
 3,900 45.18 45.18 44.30 0 143 -0.0
20/09/2022
45.18
 1,600 45.46 45.46 44.53 0 0 -0.0
19/09/2022
45.46
 3,400 45.18 45.92 44.30 0 0 -0.0
16/09/2022
45.18
 8,900 45.37 45.37 44.44 0 10 -0.0
15/09/2022
45.37
 10,500 45.41 45.41 44.62 0 0 -0.1
14/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
14/09/2022
45.41
 13,000 45.65 45.83 45.09 0 0 -0.1
13/09/2022
45.65
 14,100 45.56 45.65 45.29 1,600 1,500 -0.1
12/09/2022
45.56
 8,900 45.56 46.00 45.38 0 170 0.0
09/09/2022
45.56
 1,900 45.38 45.65 44.85 0 0 0.0
08/09/2022
45.38
 3,000 45.12 45.47 45.12 0 0 0.0
07/09/2022
45.12
 15,600 45.56 45.56 45.12 0 0 0.0
06/09/2022
45.56
 13,700 45.12 45.56 45.20 100 0 0.0
05/09/2022
45.12
 16,200 45.12 45.65 45.12 200 0 0.0
31/08/2022
45.12
 17,500 44.41 45.29 44.67 0 0 0.1
30/08/2022
44.41
 8,900 44.50 44.50 44.32 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |