Domesco Medical Import - Export Joint-Stock Corporation (HOSE:DMC)
Vietnam · Delayed Price · Currency is VND 63,100
-1,200 (-1.87%)
At close: Aug 29, 2025
HOSE:DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 64,000.00 | 64,300.00 | 64,000.00 | 64,300.00 | 64,300.00 | 0.47% | 1,020 |
| Aug 27, 2025 | 64,200.00 | 64,300.00 | 64,000.00 | 64,000.00 | 64,000.00 | 1.43% | 1,002 |
| Aug 26, 2025 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 0.16% | 122 |
| Aug 25, 2025 | 63,000.00 | 63,100.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.16% | 8,853 |
| Aug 22, 2025 | 64,000.00 | 64,300.00 | 63,100.00 | 63,100.00 | 63,100.00 | -0.94% | 5,385 |
| Aug 21, 2025 | 63,200.00 | 63,700.00 | 63,100.00 | 63,700.00 | 63,700.00 | 0.79% | 1,552 |
| Aug 20, 2025 | 63,200.00 | 63,300.00 | 63,000.00 | 63,200.00 | 63,200.00 | - | 5,732 |
| Aug 19, 2025 | 63,300.00 | 63,300.00 | 63,200.00 | 63,200.00 | 63,200.00 | -0.47% | 2,629 |
| Aug 18, 2025 | 63,500.00 | 63,500.00 | 63,300.00 | 63,500.00 | 63,500.00 | - | 1,512 |
| Aug 15, 2025 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | - | 4,808 |
| Aug 14, 2025 | 63,400.00 | 64,000.00 | 63,400.00 | 63,500.00 | 63,500.00 | 0.32% | 5,125 |
| Aug 13, 2025 | 63,000.00 | 63,500.00 | 63,000.00 | 63,300.00 | 63,300.00 | 1.12% | 3,209 |
| Aug 12, 2025 | 63,000.00 | 63,000.00 | 62,500.00 | 62,600.00 | 62,600.00 | 0.16% | 2,601 |
| Aug 11, 2025 | 62,900.00 | 63,000.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.64% | 5,808 |
| Aug 8, 2025 | 62,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | -0.16% | 113 |
| Aug 7, 2025 | 62,700.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.48% | 5,700 |
| Aug 6, 2025 | 62,600.00 | 62,700.00 | 62,600.00 | 62,700.00 | 62,700.00 | 0.32% | 1,311 |
| Aug 5, 2025 | 62,800.00 | 63,200.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.32% | 14,124 |
| Aug 4, 2025 | 62,800.00 | 62,800.00 | 62,500.00 | 62,700.00 | 62,700.00 | -2.03% | 4,204 |
| Jul 31, 2025 | 62,600.00 | 64,000.00 | 62,500.00 | 64,000.00 | 64,000.00 | 2.24% | 11,752 |
| Jul 30, 2025 | 63,000.00 | 63,000.00 | 62,500.00 | 62,600.00 | 62,600.00 | 0.16% | 3,630 |
| Jul 29, 2025 | 64,000.00 | 64,000.00 | 62,500.00 | 62,500.00 | 62,500.00 | -2.95% | 11,054 |
| Jul 28, 2025 | 64,500.00 | 64,500.00 | 64,400.00 | 64,400.00 | 64,400.00 | - | 2,939 |
| Jul 25, 2025 | 64,200.00 | 64,500.00 | 64,200.00 | 64,400.00 | 64,400.00 | 0.31% | 15,255 |
| Jul 24, 2025 | 62,300.00 | 64,500.00 | 62,300.00 | 64,200.00 | 64,200.00 | 2.72% | 6,794 |
| Jul 23, 2025 | 62,200.00 | 62,500.00 | 62,100.00 | 62,500.00 | 62,500.00 | - | 2,827 |
| Jul 22, 2025 | 62,000.00 | 62,500.00 | 62,000.00 | 62,500.00 | 62,500.00 | - | 5,232 |
| Jul 21, 2025 | 62,400.00 | 62,600.00 | 62,200.00 | 62,500.00 | 62,500.00 | 0.16% | 21,430 |
| Jul 18, 2025 | 62,000.00 | 62,400.00 | 62,000.00 | 62,400.00 | 62,400.00 | - | 2,310 |
| Jul 17, 2025 | 62,500.00 | 62,500.00 | 62,000.00 | 62,400.00 | 62,400.00 | 0.48% | 1,410 |
| Jul 16, 2025 | 62,100.00 | 62,600.00 | 62,100.00 | 62,100.00 | 62,100.00 | - | 5,001 |
| Jul 15, 2025 | 62,600.00 | 62,600.00 | 62,000.00 | 62,100.00 | 62,100.00 | - | 1,309 |
| Jul 14, 2025 | 62,200.00 | 62,200.00 | 61,800.00 | 62,100.00 | 62,100.00 | -0.16% | 3,105 |
| Jul 11, 2025 | 62,500.00 | 62,500.00 | 62,200.00 | 62,200.00 | 62,200.00 | -0.16% | 2,034 |
| Jul 10, 2025 | 62,900.00 | 62,900.00 | 62,300.00 | 62,300.00 | 62,300.00 | -0.80% | 3,730 |
| Jul 9, 2025 | 62,200.00 | 62,800.00 | 62,200.00 | 62,800.00 | 62,800.00 | 0.96% | 328 |
| Jul 8, 2025 | 62,400.00 | 62,400.00 | 62,200.00 | 62,200.00 | 62,200.00 | - | 2,304 |
| Jul 7, 2025 | 62,700.00 | 62,700.00 | 62,200.00 | 62,200.00 | 62,200.00 | -0.80% | 2,502 |
| Jul 4, 2025 | 62,000.00 | 62,700.00 | 62,000.00 | 62,700.00 | 62,700.00 | - | 83,160 |
| Jul 3, 2025 | 63,100.00 | 63,100.00 | 61,800.00 | 62,700.00 | 62,700.00 | 1.46% | 1,913 |
| Jul 2, 2025 | 61,600.00 | 61,900.00 | 61,600.00 | 61,800.00 | 61,800.00 | -0.96% | 87,306 |
| Jul 1, 2025 | 62,200.00 | 62,400.00 | 61,500.00 | 62,400.00 | 62,400.00 | 0.32% | 4,435 |
| Jun 30, 2025 | 63,300.00 | 63,300.00 | 61,900.00 | 62,200.00 | 62,200.00 | 0.48% | 2,911 |
| Jun 27, 2025 | 61,800.00 | 61,900.00 | 61,800.00 | 61,900.00 | 61,900.00 | 0.16% | 1,512 |
| Jun 26, 2025 | 62,000.00 | 62,000.00 | 61,800.00 | 61,800.00 | 61,800.00 | 0.32% | 413 |
| Jun 25, 2025 | 63,200.00 | 63,200.00 | 61,500.00 | 61,600.00 | 61,600.00 | -2.53% | 8,367 |
| Jun 24, 2025 | 65,700.00 | 65,700.00 | 61,700.00 | 63,200.00 | 63,200.00 | 2.76% | 903 |
| Jun 23, 2025 | 61,300.00 | 61,800.00 | 61,300.00 | 61,500.00 | 61,500.00 | -0.49% | 20,151 |
| Jun 20, 2025 | 62,000.00 | 62,500.00 | 61,800.00 | 61,800.00 | 61,800.00 | -0.48% | 2,052 |
| Jun 19, 2025 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | 0.16% | 1,511 |