CTCP Xuất nhập khẩu Y Tế Domesco (dmc)

73.50
-0.90
(-1.21%)
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)
08/11/2021
52.63
 59,600 52.63 54.32 52.63 0 3,800 -0.2
05/11/2021
52.63
 68,000 50.42 52.63 50.33 3,600 100 0.2
04/11/2021
50.42
 26,400 49.98 50.42 49.63 0 900 0
03/11/2021
49.98
 31,800 51.40 51.48 49.98 2,700 4,900 -0.1
02/11/2021
51.40
 60,500 50.16 51.66 49.54 5,500 2,900 0.1
01/11/2021
50.16
 35,500 50.87 50.87 50.07 500 6,400 -0.3
29/10/2021
50.87
 27,800 51.57 51.57 50.78 700 2,200 -0.1
28/10/2021
51.57
 39,800 51.04 51.57 50.16 0 2,000 -0.1
27/10/2021
51.04
 22,700 51.57 51.57 50.95 5,500 0 0.3
26/10/2021
51.57
 28,100 51.75 51.75 50.60 0 700 -0.0
25/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
25/10/2021
51.75
 86,100 51.75 52.19 51.22 1,500 3,700 -0.1
22/10/2021
51.75
 28,700 52.77 52.77 51.75 0 1,500 -0.1
21/10/2021
52.77
 103,500 52.60 53.45 51.75 100 500 -0.0
20/10/2021
52.60
 51,400 51.66 52.60 51.66 18,100 1,700 1.0
19/10/2021
51.66
 25,300 51.83 52.34 51.50 0 1,300 -0.1
18/10/2021
51.83
 52,200 52.60 52.85 51.58 0 700 -0.0
15/10/2021
52.60
 28,800 52.26 53.02 51.75 200 8,400 -0.5
14/10/2021
52.26
 26,500 52.26 52.60 51.75 1,700 200 0.1
13/10/2021
52.26
 50,300 53.45 53.96 52.17 0 1,500 -0.1
12/10/2021
53.45
 27,400 53.45 53.96 52.60 0 1,000 -0.1
11/10/2021
53.45
 64,600 53.02 54.13 52.68 800 0 0
08/10/2021
53.02
 67,400 51.16 53.02 51.24 900 0 0.1
07/10/2021
51.16
 33,000 50.39 51.33 50.31 3,200 2,400 0.0
06/10/2021
50.39
 9,800 51.16 51.16 50.05 700 0 0.0
05/10/2021
51.16
 33,900 50.05 51.41 50.05 900 0 0.1
04/10/2021
50.05
 55,100 50.22 50.56 49.20 1,000 1,500 -0.0
01/10/2021
50.22
 10,500 50.90 50.90 50.05 112,947 113,047 -0.0
30/09/2021
50.90
 55,400 50.56 52.60 50.56 500 0 0.0
29/09/2021
50.56
 28,600 49.20 51.33 49.20 1,900 200 0.1
28/09/2021
49.20
 25,000 48.87 49.20 48.02 500 600 -0.0
27/09/2021
48.87
 18,300 49.80 50.14 48.87 3,300 4,100 -0.0
24/09/2021
49.80
 49,000 50.99 51.92 49.80 700 2,300 -0.1
23/09/2021
50.99
 66,000 49.46 51.33 49.37 600 400 0.0
22/09/2021
49.46
 25,700 49.29 49.46 48.78 9,700 0 0.6
21/09/2021
49.29
 115,500 48.02 49.80 48.36 10,800 5,200 0.3
20/09/2021
48.02
 76,100 49.37 49.63 48.02 2,000 400 0.1
17/09/2021
49.37
 38,000 49.20 49.63 48.53 2,400 300 0.1
16/09/2021
49.20
 31,200 49.63 50.05 48.78 5,300 200 0.3
15/09/2021
49.63
 57,900 49.37 50.31 48.44 2,600 2,000 0.0
14/09/2021
49.37
 48,700 49.80 50.82 49.20 1,000 1,100 -0.0
13/09/2021
49.80
 207,800 51.75 51.75 48.36 6,100 0 0.4
10/09/2021
51.75
 109,300 52.17 52.26 50.48 3,900 5,000 -0.1
09/09/2021
52.17
 39,800 52.60 52.60 51.33 700 0 0.0
08/09/2021
52.60
 130,400 49.63 52.94 49.63 43,600 1,900 2.5
07/09/2021
49.63
 203,000 52.00 52.00 49.12 4,400 7,900 -0.2
06/09/2021
52.00
 117,400 53.02 53.02 51.33 3,500 5,200 -0.1
01/09/2021
53.02
 196,200 53.28 53.45 50.90 7,100 4,600 0.2
31/08/2021
53.28
 355,900 51.41 54.97 52.85 3,600 6,900 -0.2
30/08/2021
51.41
 111,500 48.10 51.41 51.41 1,000 0 0.1
27/08/2021
48.10
 679,000 44.96 48.10 44.96 1,100 499,400 -28.1
26/08/2021
44.96
 111,100 44.20 45.47 44.20 2,700 0 0.1
25/08/2021
44.20
 32,100 43.94 44.96 43.78 500 700 -0.0
24/08/2021
43.94
 46,500 44.54 45.39 43.78 300 200 0.0
23/08/2021
44.54
 25,100 44.54 46.15 43.27 600 600 -0.0
20/08/2021
44.54
 41,000 45.81 45.81 43.27 1,100 400 0.0
19/08/2021
45.81
 72,500 44.37 46.41 44.37 1,300 2,200 -0.0
18/08/2021
44.37
 35,700 44.96 45.39 44.03 0 1,800 -0.1
17/08/2021
44.96
 77,900 43.69 45.47 43.86 0 1,400 -0.1
16/08/2021
43.69
 71,500 42.42 43.94 42.42 200 3,500 -0.2
13/08/2021
42.42
 36,100 41.57 42.42 41.40 1,200 0 0
12/08/2021
41.57
 18,600 41.31 41.57 41.23 200 0 0.0
11/08/2021
41.31
 13,000 41.57 41.74 40.89 1,300 500 0.0
10/08/2021
41.57
 16,900 41.95 41.95 41.40 0 100 -0.0
09/08/2021
41.95
 27,500 40.85 41.95 40.85 400 1,000 -0.0
06/08/2021
40.85
 25,800 40.76 41.02 40.76 4,000 0 0.2
05/08/2021
40.76
 21,700 41.06 41.06 40.72 0 2,900 -0.1
04/08/2021
41.06
 10,600 41.40 41.40 40.81 800 100 0.0
03/08/2021
41.40
 8,800 41.40 42.50 41.15 600 300 0.0
02/08/2021
41.40
 41,300 41.10 41.44 40.72 2,500 22,600 -1.0
30/07/2021
41.10
 19,300 40.81 41.10 40.81 600 10,100 -0.5
29/07/2021
40.81
 20,800 40.81 40.98 40.72 2,000 4,200 -0.1
28/07/2021
40.81
 11,400 41.06 41.06 40.72 900 800 0.0
27/07/2021
41.06
 31,200 40.93 41.06 40.59 3,100 10,000 -0.3
26/07/2021
40.93
 22,300 40.81 40.93 40.55 4,500 8,000 -0.2
23/07/2021
40.81
 43,400 41.06 41.15 40.64 14,900 6,600 0.4
22/07/2021
41.06
 37,500 41.65 41.65 40.55 11,600 0 0.6
21/07/2021
41.65
 7,300 41.15 41.87 41.31 300 1,900 -0.1
20/07/2021
41.15
 31,400 42.59 42.59 40.81 1,900 1,700 0.0
19/07/2021
42.59
 120,000 40.13 42.93 39.87 200 20,200 -1.0
16/07/2021
40.13
 17,000 39.83 40.64 39.83 100 11,400 -0.5
15/07/2021
39.83
 23,000 39.19 39.83 39.19 800 22,200 -1.0
14/07/2021
39.19
 21,000 39.36 39.62 39.02 2,000 2,600 -0.0
13/07/2021
39.36
 16,700 39.24 39.62 38.85 2,400 10,000 -0.4
12/07/2021
39.24
 21,000 40.38 40.38 39.19 4,400 1,900 0.1
09/07/2021
40.38
 13,600 40.89 40.89 40.38 1,000 3,500 -0.1
08/07/2021
40.89
 37,600 40.89 41.06 40.89 500 25,600 -1.2
07/07/2021
40.89
 26,600 41.57 41.57 39.96 4,200 3,700 0.0
06/07/2021
41.57
 69,500 43.10 43.10 41.57 100 19,900 -1.0
05/07/2021
43.10
 42,800 43.61 43.61 42.42 1,100 5,500 -0.2
02/07/2021
43.61
 28,500 43.86 43.86 43.61 0 2,500 -0.1
01/07/2021
43.86
 25,600 43.69 44.03 43.61 500 7,900 -0.4
30/06/2021
43.69
 44,500 43.94 44.03 43.69 0 6,000 -0.3
29/06/2021
43.94
 35,600 44.11 44.20 43.78 500 5,500 -0.3
28/06/2021
44.11
 29,500 44.37 44.37 43.44 1,500 1,200 0.0
25/06/2021
44.37
 63,700 44.11 44.37 43.69 2,000 8,800 -0.4
24/06/2021
44.11
 66,200 44.54 44.71 43.69 2,100 2,900 -0.0
23/06/2021
44.54
 97,200 44.71 44.71 44.20 600 4,700 -0.2
22/06/2021
44.71
 128,100 44.20 44.71 43.69 500 24,100 -1.2
21/06/2021
44.20
 147,600 43.52 44.62 43.52 700 42,100 -2.2
18/06/2021
43.52
 116,500 42.08 44.03 42.08 2,700 51,000 -2.4

Chính sách bảo mật | Điều khoản sử dụng |