Domesco Medical Import - Export Joint-Stock Corporation (HOSE:DMC)
Vietnam · Delayed Price · Currency is VND 57,000
-1,000 (-1.72%)
At close: Mar 20, 2026
HOSE:DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57,100.00 | 57,100.00 | 56,700.00 | 57,000.00 | 57,000.00 | -1.72% | 5,208 |
| Mar 19, 2026 | 59,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -3.33% | 3,526 |
| Mar 18, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.50% | 306 |
| Mar 17, 2026 | 60,000.00 | 60,300.00 | 60,000.00 | 60,300.00 | 60,300.00 | 0.50% | 740 |
| Mar 16, 2026 | 58,900.00 | 60,000.00 | 58,900.00 | 60,000.00 | 60,000.00 | - | 1,195 |
| Mar 13, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.48% | 1,201 |
| Mar 12, 2026 | 60,000.00 | 60,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | 1.33% | 810 |
| Mar 11, 2026 | 60,000.00 | 60,100.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.66% | 1,500 |
| Mar 10, 2026 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0.67% | 100 |
| Mar 9, 2026 | 60,800.00 | 60,800.00 | 58,000.00 | 60,100.00 | 60,100.00 | -1.15% | 2,115 |
| Mar 6, 2026 | 59,200.00 | 60,800.00 | 59,200.00 | 60,800.00 | 60,800.00 | -0.98% | 516 |
| Mar 5, 2026 | 62,000.00 | 62,000.00 | 61,400.00 | 61,400.00 | 61,400.00 | 0.49% | 401 |
| Mar 4, 2026 | 59,800.00 | 61,100.00 | 59,800.00 | 61,100.00 | 61,100.00 | -1.13% | 1,208 |
| Mar 3, 2026 | 59,100.00 | 61,800.00 | 59,100.00 | 61,800.00 | 61,800.00 | -0.32% | 964 |
| Mar 2, 2026 | 61,100.00 | 62,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.64% | 7,322 |
| Feb 27, 2026 | 61,500.00 | 61,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.29% | 511 |
| Feb 26, 2026 | 62,000.00 | 62,000.00 | 61,800.00 | 61,800.00 | 61,800.00 | 0.32% | 759 |
| Feb 25, 2026 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.65% | 110 |
| Feb 24, 2026 | 61,400.00 | 62,000.00 | 61,000.00 | 62,000.00 | 62,000.00 | -0.64% | 301 |
| Feb 23, 2026 | 62,500.00 | 62,500.00 | 61,500.00 | 62,400.00 | 62,400.00 | 1.30% | 1,800 |
| Feb 13, 2026 | 61,800.00 | 61,800.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.32% | 728 |
| Feb 12, 2026 | 61,500.00 | 61,800.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.90% | 416 |
| Feb 11, 2026 | 61,000.00 | 63,000.00 | 61,000.00 | 63,000.00 | 63,000.00 | 3.28% | 1,116 |
| Feb 10, 2026 | 58,700.00 | 61,000.00 | 58,700.00 | 61,000.00 | 61,000.00 | -1.13% | 1,067 |
| Feb 9, 2026 | 61,000.00 | 61,700.00 | 61,000.00 | 61,700.00 | 61,700.00 | 1.15% | 1,408 |
| Feb 6, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.33% | 101 |
| Feb 5, 2026 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | -0.33% | 152 |
| Feb 4, 2026 | 61,000.00 | 61,400.00 | 61,000.00 | 61,400.00 | 61,400.00 | -0.16% | 900 |
| Feb 3, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.32% | 101 |
| Feb 2, 2026 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | - | 218 |
| Jan 30, 2026 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | -0.32% | 100 |
| Jan 29, 2026 | 61,900.00 | 61,900.00 | 61,900.00 | 61,900.00 | 61,900.00 | -0.16% | 1,139 |
| Jan 28, 2026 | 60,400.00 | 62,000.00 | 60,400.00 | 62,000.00 | 62,000.00 | 1.81% | 1,005 |
| Jan 27, 2026 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | -0.16% | 100 |
| Jan 26, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.65% | 126 |
| Jan 23, 2026 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | -0.16% | 905 |
| Jan 22, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | 107 |
| Jan 21, 2026 | 62,000.00 | 62,000.00 | 61,200.00 | 61,500.00 | 61,500.00 | -0.81% | 901 |
| Jan 20, 2026 | 61,000.00 | 62,000.00 | 60,000.00 | 62,000.00 | 62,000.00 | - | 1,325 |
| Jan 19, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 1,579 |
| Jan 16, 2026 | 62,000.00 | 62,000.00 | 61,900.00 | 62,000.00 | 62,000.00 | 0.81% | 1,602 |
| Jan 15, 2026 | 61,500.00 | 61,500.00 | 61,400.00 | 61,500.00 | 61,500.00 | 1.65% | 1,819 |
| Jan 14, 2026 | 60,200.00 | 60,500.00 | 60,200.00 | 60,500.00 | 60,500.00 | 0.83% | 803 |
| Jan 13, 2026 | 60,200.00 | 60,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 1,210 |
| Jan 12, 2026 | 59,800.00 | 60,000.00 | 59,800.00 | 60,000.00 | 60,000.00 | 0.33% | 2,515 |
| Jan 9, 2026 | 59,700.00 | 59,800.00 | 59,700.00 | 59,800.00 | 59,800.00 | 0.17% | 1,300 |
| Jan 8, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,119 |
| Jan 7, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,074 |
| Jan 6, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,100 |
| Jan 5, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,107 |