CTCP Dược phẩm Cửu Long (dcl)

55.80
0.30
(0.54%)
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
(2026-02-11) 		-2.10 -3.65% 6,888,100 -4,200 -0.2
52
57.60
55.80
2 tháng
(2026-01-12) 		8.70 18.59% 18,439,800 -46,300 -2.5
46.20
57.80
55.80
3 tháng
(2025-12-15) 		15.45 38.58% 31,116,600 -54,900 -2.9
40.05
57.80
55.80
6 tháng
(2025-09-15) 		28.60 106.32% 94,976,900 -91,200 -4.2
26.90
57.80
55.80
12 tháng
(2025-03-18) 		30.80 124.70% 172,813,500 -127,600 -4.9
19.85
57.80
55.80
24 tháng
(2024-03-25) 		31.40 130.29% 266,022,300 -186,039 -6.5
19.85
57.80
55.80
36 tháng
(2023-03-29) 		32.50 141.30% 287,777,000 -272,349 -8.5
19.85
57.80
55.80
60 tháng
(2021-04-08) 		26.30 90.07% 382,563,800 -702,311 -32.0
19.85
57.80
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
25.10
 63,000 24.90 25.15 25 0 0 -0.0
29/07/2022
24.90
 38,600 25 25.10 24.90 0 0 -0.0
28/07/2022
25
 36,000 24.95 25.30 24.90 0 0 -0.0
27/07/2022
24.95
 33,300 24.95 24.95 24.50 0 0 -0.0
26/07/2022
24.95
 32,100 24.95 25.05 24.85 0 0 -0.0
25/07/2022
24.95
 35,200 25.20 25.30 24.95 0 0 -0.0
22/07/2022
25.20
 55,800 24.90 25.25 24.85 0 0 -0.0
21/07/2022
24.90
 40,900 25 25 24.40 0 0 -0.0
20/07/2022
25
 56,200 24.85 25.10 24.85 0 0 -0.0
19/07/2022
24.85
 37,900 25 25.05 24.60 0 0 -0.0
18/07/2022
25
 43,300 25 25.35 24.60 0 0 -0.0
15/07/2022
25
 45,100 25 25.20 24.60 0 0 -0.0
14/07/2022
25
 45,700 25.05 25.30 24.90 0 0 -0.0
13/07/2022
25.05
 40,600 25 25.50 24.80 0 0 -0.0
12/07/2022
25
 50,300 24.80 25 24.70 0 0 -0.0
11/07/2022
24.80
 38,500 24.80 25.05 24.70 0 0 -0.0
08/07/2022
24.80
 33,400 24.65 24.95 24.65 0 0 -0.0
07/07/2022
24.65
 39,000 24.75 25 24.25 0 0 -0.0
06/07/2022
24.75
 38,900 25 25 24.50 0 0 -0.0
05/07/2022
25
 45,800 25 25.35 24.65 0 0 -0.0
04/07/2022
25
 53,800 25 25.30 24.60 0 0 -0.0
01/07/2022
25
 30,300 25.10 25.10 24.60 0 0 -0.0
30/06/2022
25.10
 27,900 25.15 25.50 24.55 0 0 -0.0
29/06/2022
25.15
 63,400 24.85 25.50 24.85 0 0 0
28/06/2022
24.85
 63,700 25 25 24.50 0 0 -0.0
27/06/2022
25
 38,400 24.80 25.50 24.80 0 0 -0.0
24/06/2022
24.80
 47,500 24.40 25 24.40 0 0 -0.0
23/06/2022
24.40
 46,900 24.50 24.50 23.85 0 0 -0.0
22/06/2022
24.50
 44,800 24.50 24.60 23.90 0 0 -0.0
21/06/2022
24.50
 77,900 24.50 24.95 23.40 0 0 -0.0
20/06/2022
24.50
 55,500 25.10 25.30 24 0 0 0
17/06/2022
25.10
 63,900 25.10 25.50 23.35 0 0 -0.0
16/06/2022
25.10
 39,800 25.90 25.90 24.55 0 0 -0.0
15/06/2022
25.90
 35,300 26 26 24.50 0 0 -0.0
14/06/2022
26
 75,300 26 26 24.50 0 0 -0.0
13/06/2022
26
 61,900 26.65 26.65 24.90 0 1,600 -0.0
10/06/2022
26.65
 57,300 26.90 27 26.20 0 0 -0.0
09/06/2022
26.90
 38,600 26.90 27 26.50 0 0 -0.0
08/06/2022
26.90
 41,100 26.70 26.90 26.50 0 0 -0.0
07/06/2022
26.70
 68,400 26.15 26.90 26.15 0 0 -0.0
06/06/2022
26.15
 57,700 27 27 25.20 0 0 0
03/06/2022
27
 75,900 26.50 27.10 26.45 0 0 -0.0
02/06/2022
26.50
 45,000 26.75 26.90 26.50 0 0 -0.0
01/06/2022
26.75
 70,200 27.05 27.50 26.75 0 0 -0.0
31/05/2022
27.05
 51,600 27 27.05 26.70 0 0 -0.0
30/05/2022
27
 35,500 27 27.05 26.70 0 0 -0.0
27/05/2022
27
 43,100 27.20 27.20 26.90 0 0 -0.0
26/05/2022
27.20
 58,700 26.75 27.50 26.60 0 0 -0.0
25/05/2022
26.75
 70,600 26.70 26.80 26 0 0 -0.0
24/05/2022
26.70
 41,000 26.80 26.80 26.15 0 200 -0.0
23/05/2022
26.80
 56,700 26.80 26.80 26.30 0 0 0
20/05/2022
26.80
 86,000 26.80 26.90 26.20 0 0 0
19/05/2022
26.80
 41,100 27 27 26.30 0 0 0
18/05/2022
27
 52,300 27 27.50 26.70 0 0 0
17/05/2022
27
 109,600 27 27.20 25.80 0 0 0
16/05/2022
27
 117,500 28 28 26.20 0 0 0
13/05/2022
28
 113,400 28.15 28.15 26.20 0 0 0
12/05/2022
28.15
 53,200 28.50 28.50 26.90 0 0 0
11/05/2022
28.50
 129,900 29.50 29.50 27.60 0 0 0
10/05/2022
29.50
 105,900 28 29.50 26.20 0 100 -0.0
09/05/2022
28
 56,500 29.40 29.40 27.35 0 0 0
06/05/2022
29.40
 20,400 30 30 28.20 0 0 0
05/05/2022
30
 24,600 29.40 30 28.40 0 300 -0.0
04/05/2022
29.40
 11,400 29.95 29.95 28.60 0 0 0
29/04/2022
29.95
 170,200 28.80 30 27.50 0 0 0
28/04/2022
28.80
 28,600 28.90 28.90 28.10 0 0 0
27/04/2022
28.90
 7,800 28.90 28.90 27.60 0 0 0
26/04/2022
28.90
 261,100 27.90 28.90 26.05 0 0 0
25/04/2022
27.90
 87,700 30 30 27.90 0 100 -0.0
22/04/2022
30
 83,000 29 30 28.25 0 200 -0.0
21/04/2022
29
 143,400 30 30 28 0 4,200 -0.1
20/04/2022
30
 319,800 30 30.10 29.60 0 0 0
19/04/2022
30
 78,700 31.90 31.90 30 0 0 0
18/04/2022
31.90
 144,200 33.25 33.25 30.95 0 0 0
15/04/2022
33.25
 190,900 34 34 31.65 0 200 -0.0
14/04/2022
34
 88,300 34 34.10 33.10 0 0 0
13/04/2022
34
 410,300 34.75 34.75 33 0 0 0
12/04/2022
34.75
 60,000 34.85 35.40 34.30 0 0 0
08/04/2022
34.85
 48,200 34.85 35.50 34.80 0 0 0
07/04/2022
34.85
 67,400 35.30 36 34.85 0 0 0
06/04/2022
35.30
 77,800 35.35 35.35 34.80 0 0 0
05/04/2022
35.35
 113,000 35.50 35.50 35 0 0 0
04/04/2022
35.50
 85,100 35.50 36 35 0 0 0
01/04/2022
35.50
 81,900 35.20 35.60 34.95 0 0 0
31/03/2022
35.20
 149,800 34.50 35.80 34.80 0 0 0
30/03/2022
34.50
 225,200 36.20 36.20 34.50 0 0 0
29/03/2022
36.20
 158,100 36.95 36.95 36 0 0 0
28/03/2022
36.95
 96,500 37 37 35.80 0 0 0
25/03/2022
37
 122,700 36 38 36.50 0 0 0
24/03/2022
36
 134,400 35.30 36 35.25 0 0 0
23/03/2022
35.30
 122,000 35.60 36 35.30 0 0 0
22/03/2022
35.60
 140,700 35.30 35.70 35.15 0 400 -0.0
21/03/2022
35.30
 207,300 35.50 35.75 35.30 0 0 0
18/03/2022
35.50
 139,700 36 36 35.10 0 0 0
17/03/2022
36
 146,700 36.20 36.40 35.50 0 0 0
16/03/2022
36.20
 130,200 36.50 36.90 35.30 0 0 0
15/03/2022
36.50
 44,000 36.15 36.50 36 0 0 0
14/03/2022
36.15
 209,900 36.15 36.15 34 0 0 0
11/03/2022
36.15
 125,100 37.50 37.50 36.15 0 0 0
10/03/2022
37.50
 21,400 38 38 37.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |