Domesco Medical Import - Export Joint-Stock Corporation (HOSE:DMC)
Vietnam
· Delayed Price · Currency is VND 59,400
-100 (-0.17%)
At close: Dec 5, 2025
HOSE:DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59,000.00 | 59,400.00 | 59,000.00 | 59,400.00 | 59,400.00 | -0.17% | 1,300 |
| Dec 4, 2025 | 58,800.00 | 59,500.00 | 58,700.00 | 59,500.00 | 59,500.00 | - | 1,700 |
| Dec 3, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.83% | 201 |
| Nov 28, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 2.56% | 199 |
| Nov 21, 2025 | 59,000.00 | 59,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -1.02% | 500 |
| Nov 20, 2025 | 59,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | - | 700 |
| Nov 19, 2025 | 59,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | -0.67% | 100 |
| Nov 14, 2025 | 59,000.00 | 59,500.00 | 59,000.00 | 59,500.00 | 59,500.00 | -1.98% | 700 |
| Nov 13, 2025 | 60,800.00 | 60,800.00 | 59,100.00 | 60,700.00 | 60,700.00 | 2.19% | 1,000 |
| Nov 12, 2025 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 0.51% | 201 |
| Nov 11, 2025 | 59,000.00 | 59,100.00 | 59,000.00 | 59,100.00 | 59,100.00 | -1.50% | 601 |
| Nov 5, 2025 | 59,600.00 | 60,800.00 | 59,600.00 | 60,000.00 | 60,000.00 | 0.84% | 8,500 |
| Nov 4, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.83% | 401 |
| Nov 3, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 679 |
| Oct 31, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 1,301 |
| Oct 30, 2025 | 58,500.00 | 60,000.00 | 58,500.00 | 60,000.00 | 60,000.00 | - | 629 |
| Oct 29, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.32% | 500 |
| Oct 27, 2025 | 59,000.00 | 60,800.00 | 58,200.00 | 60,800.00 | 60,800.00 | 1.33% | 1,801 |
| Oct 24, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 2,007 |
| Oct 23, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 1,147 |
| Oct 21, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 8,013 |
| Oct 20, 2025 | 60,000.00 | 60,100.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.17% | 8,520 |
| Oct 17, 2025 | 61,600.00 | 61,600.00 | 60,000.00 | 60,100.00 | 60,100.00 | -2.59% | 2,500 |
| Oct 15, 2025 | 61,600.00 | 61,700.00 | 61,400.00 | 61,700.00 | 61,700.00 | 2.66% | 1,827 |
| Oct 14, 2025 | 60,000.00 | 60,100.00 | 60,000.00 | 60,100.00 | 60,100.00 | -0.50% | 1,219 |
| Oct 13, 2025 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | 60,400.00 | - | 101 |
| Oct 10, 2025 | 62,000.00 | 62,000.00 | 60,400.00 | 60,400.00 | 60,400.00 | -0.17% | 200 |
| Oct 9, 2025 | 60,400.00 | 60,500.00 | 60,400.00 | 60,500.00 | 60,500.00 | -1.31% | 706 |
| Oct 7, 2025 | 61,300.00 | 61,300.00 | 61,300.00 | 61,300.00 | 61,300.00 | 0.49% | 230 |
| Oct 6, 2025 | 61,100.00 | 61,100.00 | 60,300.00 | 61,000.00 | 61,000.00 | -0.33% | 8,503 |
| Oct 3, 2025 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 0.49% | 301 |
| Oct 2, 2025 | 61,000.00 | 61,000.00 | 60,900.00 | 60,900.00 | 60,900.00 | - | 600 |
| Oct 1, 2025 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 0.50% | 100 |
| Sep 30, 2025 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | - | 301 |
| Sep 29, 2025 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | - | 1,102 |
| Sep 26, 2025 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | - | 744 |
| Sep 25, 2025 | 61,900.00 | 61,900.00 | 60,600.00 | 60,600.00 | 60,600.00 | -0.66% | 303 |
| Sep 24, 2025 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 2,302 |
| Sep 23, 2025 | 60,800.00 | 61,000.00 | 60,500.00 | 61,000.00 | 61,000.00 | 0.33% | 8,900 |
| Sep 22, 2025 | 60,900.00 | 60,900.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.33% | 1,401 |
| Sep 19, 2025 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 10,020 |
| Sep 18, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.49% | 5,300 |
| Sep 17, 2025 | 60,800.00 | 61,300.00 | 60,800.00 | 61,300.00 | 61,300.00 | - | 1,661 |
| Sep 16, 2025 | 61,300.00 | 61,300.00 | 61,300.00 | 61,300.00 | 61,300.00 | - | 428 |
| Sep 15, 2025 | 60,900.00 | 61,300.00 | 60,900.00 | 61,300.00 | 61,300.00 | 0.82% | 4,027 |
| Sep 12, 2025 | 61,000.00 | 61,100.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.49% | 3,476 |
| Sep 11, 2025 | 61,600.00 | 62,000.00 | 61,100.00 | 61,100.00 | 61,100.00 | -6.57% | 4,662 |
| Sep 10, 2025 | 63,900.00 | 65,500.00 | 63,900.00 | 65,400.00 | 62,900.00 | 2.19% | 12,164 |
| Sep 9, 2025 | 63,200.00 | 64,000.00 | 63,200.00 | 64,000.00 | 61,553.52 | - | 2,501 |
| Sep 8, 2025 | 64,400.00 | 64,400.00 | 64,000.00 | 64,000.00 | 61,553.52 | - | 6,611 |