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 |
| Sep 5, 2025 | 64,300.00 | 64,400.00 | 64,000.00 | 64,000.00 | 61,553.52 | -0.47% | 4,566 |
| Sep 4, 2025 | 64,100.00 | 64,300.00 | 64,100.00 | 64,300.00 | 61,842.05 | 0.63% | 808 |
| Sep 3, 2025 | 64,100.00 | 64,100.00 | 63,900.00 | 63,900.00 | 61,457.34 | 1.27% | 816 |
| Aug 29, 2025 | 63,300.00 | 63,300.00 | 63,100.00 | 63,100.00 | 60,687.92 | -1.87% | 838 |
| Aug 28, 2025 | 64,000.00 | 64,300.00 | 64,000.00 | 64,300.00 | 61,842.05 | 0.47% | 1,020 |
| Aug 27, 2025 | 64,200.00 | 64,300.00 | 64,000.00 | 64,000.00 | 61,553.52 | 1.43% | 1,002 |
| Aug 26, 2025 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 60,687.92 | 0.16% | 122 |
| Aug 25, 2025 | 63,000.00 | 63,100.00 | 63,000.00 | 63,000.00 | 60,591.74 | -0.16% | 8,853 |
| Aug 22, 2025 | 64,000.00 | 64,300.00 | 63,100.00 | 63,100.00 | 60,687.92 | -0.94% | 5,385 |
| Aug 21, 2025 | 63,200.00 | 63,700.00 | 63,100.00 | 63,700.00 | 61,264.98 | 0.79% | 1,552 |
| Aug 20, 2025 | 63,200.00 | 63,300.00 | 63,000.00 | 63,200.00 | 60,784.10 | - | 5,732 |
| Aug 19, 2025 | 63,300.00 | 63,300.00 | 63,200.00 | 63,200.00 | 60,784.10 | -0.47% | 2,629 |
| Aug 18, 2025 | 63,500.00 | 63,500.00 | 63,300.00 | 63,500.00 | 61,072.63 | - | 1,512 |
| Aug 15, 2025 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 61,072.63 | - | 4,808 |
| Aug 14, 2025 | 63,400.00 | 64,000.00 | 63,400.00 | 63,500.00 | 61,072.63 | 0.32% | 5,125 |
| Aug 13, 2025 | 63,000.00 | 63,500.00 | 63,000.00 | 63,300.00 | 60,880.28 | 1.12% | 3,209 |
| Aug 12, 2025 | 63,000.00 | 63,000.00 | 62,500.00 | 62,600.00 | 60,207.03 | 0.16% | 2,601 |
| Aug 11, 2025 | 62,900.00 | 63,000.00 | 62,500.00 | 62,500.00 | 60,110.86 | -0.64% | 5,808 |
| Aug 8, 2025 | 62,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | 60,495.57 | -0.16% | 113 |
| Aug 7, 2025 | 62,700.00 | 63,000.00 | 62,500.00 | 63,000.00 | 60,591.74 | 0.48% | 5,700 |
| Aug 6, 2025 | 62,600.00 | 62,700.00 | 62,600.00 | 62,700.00 | 60,303.21 | 0.32% | 1,311 |
| Aug 5, 2025 | 62,800.00 | 63,200.00 | 62,500.00 | 62,500.00 | 60,110.86 | -0.32% | 14,124 |
| Aug 4, 2025 | 62,800.00 | 62,800.00 | 62,500.00 | 62,700.00 | 60,303.21 | -2.03% | 4,204 |
| Jul 31, 2025 | 62,600.00 | 64,000.00 | 62,500.00 | 64,000.00 | 61,553.52 | 2.24% | 11,752 |
| Jul 30, 2025 | 63,000.00 | 63,000.00 | 62,500.00 | 62,600.00 | 60,207.03 | 0.16% | 3,630 |
| Jul 29, 2025 | 64,000.00 | 64,000.00 | 62,500.00 | 62,500.00 | 60,110.86 | -2.95% | 11,054 |
| Jul 28, 2025 | 64,500.00 | 64,500.00 | 64,400.00 | 64,400.00 | 61,938.23 | - | 2,939 |
| Jul 25, 2025 | 64,200.00 | 64,500.00 | 64,200.00 | 64,400.00 | 61,938.23 | 0.31% | 15,255 |
| Jul 24, 2025 | 62,300.00 | 64,500.00 | 62,300.00 | 64,200.00 | 61,745.87 | 2.72% | 6,794 |
| Jul 23, 2025 | 62,200.00 | 62,500.00 | 62,100.00 | 62,500.00 | 60,110.86 | - | 2,827 |
| Jul 22, 2025 | 62,000.00 | 62,500.00 | 62,000.00 | 62,500.00 | 60,110.86 | - | 5,232 |
| Jul 21, 2025 | 62,400.00 | 62,600.00 | 62,200.00 | 62,500.00 | 60,110.86 | 0.16% | 21,430 |
| Jul 18, 2025 | 62,000.00 | 62,400.00 | 62,000.00 | 62,400.00 | 60,014.68 | - | 2,310 |
| Jul 17, 2025 | 62,500.00 | 62,500.00 | 62,000.00 | 62,400.00 | 60,014.68 | 0.48% | 1,410 |
| Jul 16, 2025 | 62,100.00 | 62,600.00 | 62,100.00 | 62,100.00 | 59,726.15 | - | 5,001 |
| Jul 15, 2025 | 62,600.00 | 62,600.00 | 62,000.00 | 62,100.00 | 59,726.15 | - | 1,309 |
| Jul 14, 2025 | 62,200.00 | 62,200.00 | 61,800.00 | 62,100.00 | 59,726.15 | -0.16% | 3,105 |
| Jul 11, 2025 | 62,500.00 | 62,500.00 | 62,200.00 | 62,200.00 | 59,822.32 | -0.16% | 2,034 |
| Jul 10, 2025 | 62,900.00 | 62,900.00 | 62,300.00 | 62,300.00 | 59,918.50 | -0.80% | 3,730 |
| Jul 9, 2025 | 62,200.00 | 62,800.00 | 62,200.00 | 62,800.00 | 60,399.39 | 0.96% | 328 |
| Jul 8, 2025 | 62,400.00 | 62,400.00 | 62,200.00 | 62,200.00 | 59,822.32 | - | 2,304 |
| Jul 7, 2025 | 62,700.00 | 62,700.00 | 62,200.00 | 62,200.00 | 59,822.32 | -0.80% | 2,502 |
| Jul 4, 2025 | 62,000.00 | 62,700.00 | 62,000.00 | 62,700.00 | 60,303.21 | - | 83,160 |
| Jul 3, 2025 | 63,100.00 | 63,100.00 | 61,800.00 | 62,700.00 | 60,303.21 | 1.46% | 1,913 |
| Jul 2, 2025 | 61,600.00 | 61,900.00 | 61,600.00 | 61,800.00 | 59,437.61 | -0.96% | 87,306 |
| Jul 1, 2025 | 62,200.00 | 62,400.00 | 61,500.00 | 62,400.00 | 60,014.68 | 0.32% | 4,435 |
| Jun 30, 2025 | 63,300.00 | 63,300.00 | 61,900.00 | 62,200.00 | 59,822.32 | 0.48% | 2,911 |
| Jun 27, 2025 | 61,800.00 | 61,900.00 | 61,800.00 | 61,900.00 | 59,533.79 | 0.16% | 1,512 |
| Jun 26, 2025 | 62,000.00 | 62,000.00 | 61,800.00 | 61,800.00 | 59,437.61 | 0.32% | 413 |
| Jun 25, 2025 | 63,200.00 | 63,200.00 | 61,500.00 | 61,600.00 | 59,245.26 | -2.53% | 8,367 |