CTCP Dược phẩm Cửu Long (dcl)

38
-0.35
(-0.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		0.55 1.46% 13,134,400 -3,000 0
37.80
39
38
2 tháng
(2026-07-16) 		-0.05 -0.13% 30,646,600 -3,000 0
37.80
44
38
3 tháng
(2026-06-16) 		0.65 1.72% 43,447,300 -20,356 0
37.40
44
38
6 tháng
(2026-03-18) 		-17.55 -31.40% 94,356,800 -21,856 -0.1
36
60.90
38
12 tháng
(2025-09-19) 		9.55 33.16% 187,384,100 -122,056 -4.7
27.45
60.90
38
24 tháng
(2024-09-24) 		11.30 41.77% 313,689,900 -161,056 -5.6
19.85
60.90
38
36 tháng
(2023-10-02) 		15.50 67.83% 370,778,500 -302,475 -9.1
19.85
60.90
38
60 tháng
(2021-10-11) 		2.55 7.12% 427,145,500 -337,567 -15.3
19.85
60.90
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
24.40
 83,500 24.30 24.80 24.20 0 0 -0.0
31/01/2023
24.30
 45,900 24 24.45 23.60 0 0 -0.0
30/01/2023
24
 50,800 24.40 24.90 23.05 0 0 -0.0
27/01/2023
24.40
 35,200 24.40 24.50 24.40 0 0 -0.0
19/01/2023
24.40
 85,500 24.20 24.60 24 0 0 -0.0
18/01/2023
24.20
 52,100 24.20 24.50 24 0 40 -0.0
17/01/2023
24.20
 43,200 24.30 24.45 23.90 0 0 -0.0
16/01/2023
24.30
 61,200 24.30 24.75 24 0 0 -0.0
13/01/2023
24.30
 97,800 24.20 24.60 24.05 0 0 -0.0
12/01/2023
24.20
 79,600 24 24.70 23.55 0 0 -0.0
11/01/2023
24
 109,300 23.90 24.10 23.60 0 0 -0.0
10/01/2023
23.90
 37,200 23.80 24 23.15 0 64 -0.0
09/01/2023
23.80
 45,000 24.60 24.60 23.80 0 0 -0.0
06/01/2023
24.60
 55,000 24.40 24.80 24 0 0 -0.0
05/01/2023
24.40
 53,700 24.20 24.60 23.75 0 300 -0.0
04/01/2023
24.20
 107,600 24.60 25 24.20 0 0 -0.0
03/01/2023
24.60
 155,300 24.50 25 24.10 0 0 -0.0
30/12/2022
24.50
 90,500 23.70 24.50 22.60 0 0 -0.0
29/12/2022
23.70
 87,000 23.80 23.80 23 0 0 -0.0
28/12/2022
23.80
 100,600 23.20 24.80 21.70 0 0 -0.0
27/12/2022
23.20
 44,600 23.10 23.25 22.95 0 36 -0.0
26/12/2022
23.10
 53,100 23.20 23.20 22.35 0 0 -0.0
23/12/2022
23.20
 57,200 23.20 23.20 23 0 0 -0.0
22/12/2022
23.20
 48,400 23.30 23.30 22.85 0 0 -0.0
21/12/2022
23.30
 53,800 23.30 23.35 22.90 0 0 -0.0
20/12/2022
23.30
 46,000 23.25 23.40 23 0 0 -0.0
19/12/2022
23.25
 40,200 23.25 23.50 23.20 0 0 -0.0
16/12/2022
23.25
 36,200 23.25 23.50 23.05 0 0 -0.0
15/12/2022
23.25
 44,500 23.30 23.70 23.10 0 0 -0.0
14/12/2022
23.30
 29,100 23.45 23.80 23.25 0 0 -0.0
13/12/2022
23.45
 36,200 23.45 23.45 23.10 0 0 -0.0
12/12/2022
23.45
 42,300 23.50 23.60 23.05 0 0 -0.0
09/12/2022
23.50
 51,900 23.40 24 23.35 0 0 -0.0
08/12/2022
23.40
 74,500 23.40 23.80 23.40 0 0 -0.0
07/12/2022
23.40
 187,100 23.40 24 23.10 0 100 -0.0
06/12/2022
23.40
 124,300 24 24.35 23.30 0 0 -0.1
05/12/2022
24
 65,900 24 24.50 23.20 0 0 -0.1
02/12/2022
24
 48,700 23 24.30 23.50 0 0 -0.1
01/12/2022
23
 59,700 23.70 23.85 22.55 0 0 -0.1
30/11/2022
23.70
 48,200 23.70 24 23.30 0 0 -0.1
29/11/2022
23.70
 45,100 24.30 24.50 23.50 0 0 -0.1
28/11/2022
24.30
 72,200 23.90 24.30 23.30 0 0 -0.1
25/11/2022
23.90
 148,800 23.60 25.25 23 0 0 -0.1
24/11/2022
23.60
 60,300 23.70 23.70 23 0 0 -0.1
23/11/2022
23.70
 54,700 23.70 23.70 23.10 0 0 -0.1
22/11/2022
23.70
 54,400 23.75 23.75 23.05 0 0 -0.1
21/11/2022
23.75
 45,000 23.90 23.90 23.50 0 0 -0.1
18/11/2022
23.90
 52,800 23.90 23.90 23 0 0 -0.1
17/11/2022
23.90
 41,700 23.90 23.90 23 0 0 -0.1
16/11/2022
23.90
 62,200 23.40 24 22.35 0 0 -0.1
15/11/2022
23.40
 101,500 23.45 23.45 22.25 0 0 -0.1
14/11/2022
23.45
 90,600 23.70 23.70 22.30 0 0 -0.1
11/11/2022
23.70
 88,300 23.70 24 22.50 0 0 -0.1
10/11/2022
23.70
 50,600 23.80 23.80 22.30 0 0 -0.1
09/11/2022
23.80
 55,700 23.35 24 23.35 0 0 -0.1
08/11/2022
23.35
 75,900 23.50 23.50 22.50 0 0 -0.1
07/11/2022
23.50
 41,800 23.70 23.70 22.50 0 0 -0.1
04/11/2022
23.70
 48,100 23.85 23.85 23.10 0 0 -0.1
03/11/2022
23.85
 53,300 23.80 23.85 23 0 0 -0.1
02/11/2022
23.80
 52,000 23.80 24 23.20 0 0 -0.1
01/11/2022
23.80
 48,700 23.80 23.90 23.40 0 0 -0.1
31/10/2022
23.80
 71,100 24 24 23 0 0 -0.1
28/10/2022
24
 77,100 24 24 22.90 0 0 -0.1
27/10/2022
24
 80,500 23 24 22.80 0 0 0
26/10/2022
23
 75,700 23 23 22 0 0 0
25/10/2022
23
 64,700 23 23.40 21.80 0 0 0
24/10/2022
23
 93,300 23.40 23.40 22 0 0 0
21/10/2022
23.40
 70,600 23.55 23.55 22.80 0 0 0
20/10/2022
23.55
 50,200 23.60 23.60 23.50 0 0 0
19/10/2022
23.60
 58,000 23.55 23.75 23 0 0 0
18/10/2022
23.55
 100,400 23.80 24 23 0 0 -0.1
17/10/2022
23.80
 74,500 23.80 23.80 23 0 3,780 -0.1
14/10/2022
23.80
 76,800 23.80 24 23.80 0 0 -0.0
13/10/2022
23.80
 72,900 23.90 24 23.10 0 0 -0.0
12/10/2022
23.90
 103,000 24 24.20 22.50 0 0 -0.0
11/10/2022
24
 158,300 24 24.50 23 0 36 -0.0
10/10/2022
24
 171,000 23.50 24 22.50 0 0 -0.0
07/10/2022
23.50
 157,200 23.80 23.85 22.15 0 0 -0.0
06/10/2022
23.80
 73,400 23.90 24 23.40 0 0 -0.0
05/10/2022
23.90
 64,900 23.85 24 23.80 0 0 -0.0
04/10/2022
23.85
 56,200 23.85 24 23.25 0 0 -0.0
03/10/2022
23.85
 256,400 23.85 24.50 23.50 0 0 -0.0
30/09/2022
23.85
 76,700 24 24.10 23 0 0 -0.0
29/09/2022
24
 59,600 24.30 24.30 23.80 0 0 -0.0
28/09/2022
24.30
 74,000 24.30 24.40 22.80 0 0 -0.0
27/09/2022
24.30
 76,700 24.40 24.50 23.90 0 0 -0.0
26/09/2022
24.40
 59,800 24.60 24.70 24 0 0 -0.0
23/09/2022
24.60
 43,300 24.60 24.70 24.20 0 0 -0.0
22/09/2022
24.60
 35,900 24.70 24.70 24 0 0 -0.0
21/09/2022
24.70
 30,400 24.60 24.90 24.10 0 100 -0.0
20/09/2022
24.60
 26,400 24.70 24.80 24.30 0 0 -0.0
19/09/2022
24.70
 27,900 24.80 24.80 24.10 0 0 -0.0
16/09/2022
24.80
 18,800 24.50 25 24.25 0 0 -0.0
15/09/2022
24.50
 31,000 24.50 25 24 0 0 -0.0
14/09/2022
24.50
 23,400 24.60 24.60 23.80 0 0 -0.0
13/09/2022
24.60
 61,100 24.75 24.75 24.20 0 82 -0.0
12/09/2022
24.75
 36,200 24.80 24.90 24.10 0 24 -0.0
09/09/2022
24.80
 30,800 24.80 24.95 24.20 0 0 -0.0
08/09/2022
24.80
 35,400 24.95 24.95 24 0 0 -0.0
07/09/2022
24.95
 41,700 25 25.05 24.60 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |