Domesco Medical Import - Export Joint-Stock Corporation (HOSE:DMC)
Vietnam · Delayed Price · Currency is VND 55,300
-3,200 (-5.47%)
At close: Sep 23, 2026
HOSE:DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 55,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | -5.47% | 450 |
| Sep 22, 2026 | 58,400.00 | 58,500.00 | 58,400.00 | 58,500.00 | 58,500.00 | 5.41% | 2,267 |
| Sep 21, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | -4.15% | 213 |
| Sep 18, 2026 | 58,000.00 | 58,000.00 | 57,900.00 | 57,900.00 | 57,900.00 | 6.24% | 305 |
| Sep 16, 2026 | 55,500.00 | 55,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | -5.22% | 2,700 |
| Sep 15, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.86% | 500 |
| Sep 14, 2026 | 57,000.00 | 58,000.00 | 54,000.00 | 58,000.00 | 58,000.00 | 0.87% | 1,115 |
| Sep 10, 2026 | 59,600.00 | 60,000.00 | 59,600.00 | 60,000.00 | 57,500.00 | 0.67% | 2,800 |
| Sep 9, 2026 | 59,700.00 | 59,700.00 | 59,600.00 | 59,600.00 | 57,116.67 | -0.17% | 416 |
| Sep 8, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 57,212.50 | -0.17% | 100 |
| Sep 7, 2026 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 57,308.33 | 0.50% | 117 |
| Sep 3, 2026 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 57,020.83 | -0.34% | 421 |
| Aug 28, 2026 | 60,000.00 | 60,000.00 | 59,700.00 | 59,700.00 | 57,212.50 | -0.50% | 451 |
| Aug 27, 2026 | 58,900.00 | 60,000.00 | 58,900.00 | 60,000.00 | 57,500.00 | 5.63% | 6,430 |
| Aug 26, 2026 | 56,900.00 | 56,900.00 | 56,800.00 | 56,800.00 | 54,433.33 | -3.24% | 246 |
| Aug 25, 2026 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 56,254.17 | - | 111 |
| Aug 24, 2026 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 56,254.17 | 1.21% | 200 |
| Aug 21, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 55,583.33 | -1.53% | 700 |
| Aug 17, 2026 | 56,500.00 | 58,900.00 | 55,300.00 | 58,900.00 | 56,445.83 | 2.43% | 1,734 |
| Aug 14, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 55,104.17 | - | 215 |
| Aug 13, 2026 | 57,500.00 | 57,500.00 | 57,400.00 | 57,500.00 | 55,104.17 | 0.52% | 502 |
| Aug 11, 2026 | 57,000.00 | 57,200.00 | 57,000.00 | 57,200.00 | 54,816.67 | -2.56% | 410 |
| Aug 10, 2026 | 59,200.00 | 59,200.00 | 58,700.00 | 58,700.00 | 56,254.17 | 1.21% | 714 |
| Aug 4, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 55,583.33 | -1.53% | 104 |
| Aug 3, 2026 | 59,900.00 | 59,900.00 | 58,900.00 | 58,900.00 | 56,445.83 | 3.51% | 500 |
| Jul 30, 2026 | 56,800.00 | 56,900.00 | 56,800.00 | 56,900.00 | 54,529.17 | - | 622 |
| Jul 29, 2026 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 54,529.17 | 4.40% | 106 |
| Jul 28, 2026 | 55,100.00 | 55,100.00 | 54,500.00 | 54,500.00 | 52,229.17 | -2.33% | 3,118 |
| Jul 27, 2026 | 57,000.00 | 57,000.00 | 55,800.00 | 55,800.00 | 53,475.00 | -3.46% | 1,824 |
| Jul 24, 2026 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 55,391.67 | -0.17% | 103 |
| Jul 23, 2026 | 58,000.00 | 58,000.00 | 56,000.00 | 57,900.00 | 55,487.50 | -1.19% | 1,600 |
| Jul 21, 2026 | 56,200.00 | 58,900.00 | 56,200.00 | 58,600.00 | 56,158.33 | 2.81% | 813 |
| Jul 20, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 54,625.00 | - | 100 |
| Jul 17, 2026 | 56,400.00 | 57,000.00 | 56,400.00 | 57,000.00 | 54,625.00 | -0.35% | 3,008 |
| Jul 16, 2026 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 54,816.67 | -0.17% | 916 |
| Jul 15, 2026 | 57,300.00 | 57,300.00 | 57,300.00 | 57,300.00 | 54,912.50 | -1.21% | 1,607 |
| Jul 13, 2026 | 58,000.00 | 58,000.00 | 57,200.00 | 58,000.00 | 55,583.33 | - | 1,511 |
| Jul 10, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 55,583.33 | - | 2,002 |
| Jul 7, 2026 | 59,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 55,583.33 | -1.69% | 200 |
| Jul 6, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 56,541.67 | - | 100 |
| Jul 2, 2026 | 58,000.00 | 59,000.00 | 58,000.00 | 59,000.00 | 56,541.67 | - | 1,515 |
| Jun 29, 2026 | 59,900.00 | 59,900.00 | 59,000.00 | 59,000.00 | 56,541.67 | 2.43% | 214 |
| Jun 25, 2026 | 57,700.00 | 57,700.00 | 57,600.00 | 57,600.00 | 55,200.00 | - | 1,100 |
| Jun 24, 2026 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 55,200.00 | - | 620 |
| Jun 23, 2026 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 55,200.00 | -3.36% | 101 |
| Jun 22, 2026 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | 57,116.67 | 3.47% | 100 |
| Jun 17, 2026 | 57,700.00 | 57,700.00 | 57,600.00 | 57,600.00 | 55,200.00 | - | 1,114 |
| Jun 16, 2026 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 55,200.00 | -1.71% | 1,139 |
| Jun 15, 2026 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 56,158.33 | - | 122 |
| Jun 12, 2026 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 56,158.33 | -2.01% | 300 |