Domesco Medical Import - Export Joint-Stock Corporation (HOSE:DMC)
Vietnam
· Delayed Price · Currency is VND 60,800
-600 (-0.98%)
At close: Mar 6, 2026
HOSE:DMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 59,100.00 | 61,800.00 | 59,100.00 | 61,800.00 | 61,800.00 | -0.32% | 964 |
| Mar 2, 2026 | 61,100.00 | 62,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.64% | 7,322 |
| Feb 27, 2026 | 61,500.00 | 61,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.29% | 511 |
| Feb 26, 2026 | 62,000.00 | 62,000.00 | 61,800.00 | 61,800.00 | 61,800.00 | 0.32% | 759 |
| Feb 25, 2026 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.65% | 110 |
| Feb 24, 2026 | 61,400.00 | 62,000.00 | 61,000.00 | 62,000.00 | 62,000.00 | -0.64% | 301 |
| Feb 23, 2026 | 62,500.00 | 62,500.00 | 61,500.00 | 62,400.00 | 62,400.00 | 1.30% | 1,800 |
| Feb 13, 2026 | 61,800.00 | 61,800.00 | 61,600.00 | 61,600.00 | 61,600.00 | -0.32% | 728 |
| Feb 12, 2026 | 61,500.00 | 61,800.00 | 61,500.00 | 61,800.00 | 61,800.00 | -1.90% | 416 |
| Feb 11, 2026 | 61,000.00 | 63,000.00 | 61,000.00 | 63,000.00 | 63,000.00 | 3.28% | 1,116 |
| Feb 10, 2026 | 58,700.00 | 61,000.00 | 58,700.00 | 61,000.00 | 61,000.00 | -1.13% | 1,067 |
| Feb 9, 2026 | 61,000.00 | 61,700.00 | 61,000.00 | 61,700.00 | 61,700.00 | 1.15% | 1,408 |
| Feb 6, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.33% | 101 |
| Feb 5, 2026 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | 61,200.00 | -0.33% | 152 |
| Feb 4, 2026 | 61,000.00 | 61,400.00 | 61,000.00 | 61,400.00 | 61,400.00 | -0.16% | 900 |
| Feb 3, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.32% | 101 |
| Feb 2, 2026 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | - | 218 |
| Jan 30, 2026 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | -0.32% | 100 |
| Jan 29, 2026 | 61,900.00 | 61,900.00 | 61,900.00 | 61,900.00 | 61,900.00 | -0.16% | 1,139 |
| Jan 28, 2026 | 60,400.00 | 62,000.00 | 60,400.00 | 62,000.00 | 62,000.00 | 1.81% | 1,005 |
| Jan 27, 2026 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | -0.16% | 100 |
| Jan 26, 2026 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.65% | 126 |
| Jan 23, 2026 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | -0.16% | 905 |
| Jan 22, 2026 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | 61,500.00 | - | 107 |
| Jan 21, 2026 | 62,000.00 | 62,000.00 | 61,200.00 | 61,500.00 | 61,500.00 | -0.81% | 901 |
| Jan 20, 2026 | 61,000.00 | 62,000.00 | 60,000.00 | 62,000.00 | 62,000.00 | - | 1,325 |
| Jan 19, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 1,579 |
| Jan 16, 2026 | 62,000.00 | 62,000.00 | 61,900.00 | 62,000.00 | 62,000.00 | 0.81% | 1,602 |
| Jan 15, 2026 | 61,500.00 | 61,500.00 | 61,400.00 | 61,500.00 | 61,500.00 | 1.65% | 1,819 |
| Jan 14, 2026 | 60,200.00 | 60,500.00 | 60,200.00 | 60,500.00 | 60,500.00 | 0.83% | 803 |
| Jan 13, 2026 | 60,200.00 | 60,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 1,210 |
| Jan 12, 2026 | 59,800.00 | 60,000.00 | 59,800.00 | 60,000.00 | 60,000.00 | 0.33% | 2,515 |
| Jan 9, 2026 | 59,700.00 | 59,800.00 | 59,700.00 | 59,800.00 | 59,800.00 | 0.17% | 1,300 |
| Jan 8, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,119 |
| Jan 7, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,074 |
| Jan 6, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,100 |
| Jan 5, 2026 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | - | 1,107 |
| Dec 31, 2025 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 2.58% | 119 |
| Dec 26, 2025 | 59,000.00 | 59,000.00 | 58,200.00 | 58,200.00 | 58,200.00 | -1.36% | 1,800 |
| Dec 25, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.50% | 1,129 |
| Dec 24, 2025 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | - | 1,009 |
| Dec 23, 2025 | 59,000.00 | 60,000.00 | 59,000.00 | 59,900.00 | 59,900.00 | 1.53% | 1,772 |
| Dec 22, 2025 | 58,000.00 | 59,000.00 | 58,000.00 | 59,000.00 | 59,000.00 | 1.72% | 2,800 |
| Dec 19, 2025 | 59,600.00 | 59,700.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 861 |
| Dec 18, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.17% | 500 |
| Dec 17, 2025 | 58,000.00 | 58,100.00 | 58,000.00 | 58,100.00 | 58,100.00 | 0.17% | 201 |
| Dec 16, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 310 |
| Dec 15, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 5,005 |
| Dec 12, 2025 | 58,100.00 | 58,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.85% | 2,202 |
| Dec 11, 2025 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0.86% | 113 |
| Dec 10, 2025 | 58,500.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.02% | 3,020 |
| Dec 9, 2025 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | -1.35% | 915 |
| 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 |