Domesco Medical Import - Export Joint-Stock Corporation (HOSE:DMC)
Vietnam · Delayed Price · Currency is VND 57,000
-2,000 (-3.39%)
At close: May 22, 2026
HOSE:DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -3.39% | 323 |
| May 19, 2026 | 58,000.00 | 59,000.00 | 57,000.00 | 59,000.00 | 59,000.00 | - | 1,022 |
| May 18, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 3.51% | 100 |
| May 15, 2026 | 57,600.00 | 57,600.00 | 55,200.00 | 57,000.00 | 57,000.00 | -1.21% | 782 |
| May 14, 2026 | 57,000.00 | 57,700.00 | 57,000.00 | 57,700.00 | 57,700.00 | -2.04% | 1,100 |
| May 11, 2026 | 57,000.00 | 58,900.00 | 57,000.00 | 58,900.00 | 58,900.00 | 2.43% | 707 |
| May 8, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 317 |
| May 7, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.52% | 102 |
| May 6, 2026 | 57,500.00 | 59,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | 0.52% | 2,518 |
| May 5, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | -1.88% | 118 |
| May 4, 2026 | 58,000.00 | 59,000.00 | 58,000.00 | 58,600.00 | 58,600.00 | 1.03% | 1,005 |
| Apr 29, 2026 | 58,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.69% | 1,033 |
| Apr 28, 2026 | 59,000.00 | 59,000.00 | 58,600.00 | 59,000.00 | 59,000.00 | - | 909 |
| Apr 24, 2026 | 59,500.00 | 59,500.00 | 59,000.00 | 59,000.00 | 59,000.00 | -0.34% | 905 |
| Apr 23, 2026 | 59,100.00 | 59,200.00 | 58,300.00 | 59,200.00 | 59,200.00 | -1.66% | 804 |
| Apr 22, 2026 | 59,000.00 | 60,200.00 | 59,000.00 | 60,200.00 | 60,200.00 | -0.33% | 313 |
| Apr 21, 2026 | 60,500.00 | 60,500.00 | 60,300.00 | 60,400.00 | 60,400.00 | 0.67% | 1,314 |
| Apr 20, 2026 | 60,200.00 | 60,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.50% | 210 |
| Apr 17, 2026 | 58,600.00 | 60,300.00 | 58,000.00 | 60,300.00 | 60,300.00 | 3.79% | 323 |
| Apr 16, 2026 | 58,300.00 | 58,300.00 | 58,100.00 | 58,100.00 | 58,100.00 | -3.17% | 2,902 |
| Apr 15, 2026 | 59,500.00 | 60,000.00 | 59,500.00 | 60,000.00 | 60,000.00 | - | 400 |
| Apr 13, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.50% | 200 |
| Apr 10, 2026 | 57,300.00 | 60,300.00 | 57,300.00 | 60,300.00 | 60,300.00 | 0.50% | 400 |
| Apr 9, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.83% | 100 |
| Apr 8, 2026 | 60,800.00 | 60,800.00 | 58,100.00 | 60,500.00 | 60,500.00 | -0.33% | 1,804 |
| Apr 7, 2026 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 2.19% | 121 |
| Apr 6, 2026 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 0.68% | 127 |
| Apr 3, 2026 | 57,000.00 | 59,000.00 | 56,700.00 | 59,000.00 | 59,000.00 | - | 331 |
| Apr 2, 2026 | 58,500.00 | 59,000.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.34% | 730 |
| Apr 1, 2026 | 57,100.00 | 58,800.00 | 57,100.00 | 58,800.00 | 58,800.00 | -0.17% | 226 |
| Mar 31, 2026 | 58,900.00 | 58,900.00 | 58,800.00 | 58,900.00 | 58,900.00 | 0.34% | 302 |
| Mar 30, 2026 | 57,800.00 | 58,700.00 | 57,800.00 | 58,700.00 | 58,700.00 | 1.56% | 265 |
| Mar 27, 2026 | 56,600.00 | 57,800.00 | 56,600.00 | 57,800.00 | 57,800.00 | 1.94% | 3,209 |
| Mar 26, 2026 | 56,900.00 | 56,900.00 | 56,600.00 | 56,700.00 | 56,700.00 | -0.53% | 603 |
| Mar 25, 2026 | 56,800.00 | 57,000.00 | 56,700.00 | 57,000.00 | 57,000.00 | 0.71% | 1,512 |
| Mar 24, 2026 | 57,500.00 | 57,500.00 | 56,600.00 | 56,600.00 | 56,600.00 | -0.70% | 3,415 |
| Mar 23, 2026 | 55,000.00 | 57,000.00 | 54,900.00 | 57,000.00 | 57,000.00 | - | 1,421 |
| 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 |