CTCP Dược phẩm Cửu Long (dcl)

41
-0.50
(-1.20%)
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
(2025-11-05) 		7 20.29% 22,920,300 -23,400 -0.8
33.70
41.50
41
2 tháng
(2025-10-06) 		11.55 38.56% 49,618,600 -26,300 -0.9
27.45
41.50
41
3 tháng
(2025-09-08) 		17.50 72.92% 62,777,000 -26,300 -0.9
24
41.50
41
6 tháng
(2025-06-09) 		14.70 54.85% 105,108,300 -35,600 -1.1
20.85
41.50
41
12 tháng
(2024-12-10) 		14.55 53.99% 162,887,200 -62,700 -1.7
19.85
41.50
41
24 tháng
(2023-12-18) 		19 84.44% 235,136,900 -183,419 -4.7
19.85
41.50
41
36 tháng
(2022-12-21) 		18.20 78.11% 259,966,700 -207,889 -5.4
19.85
41.50
41
60 tháng
(2020-12-31) 		16.30 64.68% 366,157,510 -622,211 -27.9
19.85
53
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
43.80
 767,700 43.50 45 43.80 0 0 0
01/12/2021
43.50
 307,800 44.90 45 43.50 0 0 0
30/11/2021
44.90
 415,300 45.25 45.25 43.50 0 0 0
29/11/2021
45.25
 773,900 43.50 46 40.50 0 0 0
26/11/2021
43.50
 487,300 40.70 43.50 41 0 8,400 -0.3
25/11/2021
40.70
 193,200 40.20 40.70 40.10 0 0 0
24/11/2021
40.20
 126,600 40.20 41 39.50 0 0 0
23/11/2021
40.20
 114,600 39.05 40.50 38.50 0 0 0
22/11/2021
39.05
 313,600 40.20 40.90 39 0 0 0
19/11/2021
40.20
 347,100 41.10 41.90 39.95 0 0 0
18/11/2021
41.10
 333,800 40.80 42 40.20 0 0 0
17/11/2021
40.80
 187,900 40.90 40.90 40.20 0 0 0
16/11/2021
40.90
 191,000 41.30 41.40 40.40 0 0 0
15/11/2021
41.30
 412,600 41.20 42.20 40.85 0 0 0
12/11/2021
41.20
 267,100 41 41.50 40.45 0 0 0
11/11/2021
41
 309,600 41.50 41.50 40 0 0 0
10/11/2021
41.50
 305,200 41 41.90 41 0 0 0
09/11/2021
41
 623,800 39.10 41.55 39.30 0 100 -0.0
08/11/2021
39.10
 235,600 39 39.50 38.60 0 0 0
05/11/2021
39
 170,300 39 39.50 38.80 0 0 0
04/11/2021
39
 226,900 37.60 39.75 37.70 0 0 0
03/11/2021
37.60
 433,100 39.45 41.90 37.60 0 0 0
02/11/2021
39.45
 524,800 36.90 39.45 36.55 0 0 0
01/11/2021
36.90
 211,200 37.40 37.50 36.90 0 0 0
29/10/2021
37.40
 130,400 37.85 37.85 37 0 0 0
28/10/2021
37.85
 157,800 37 38.50 37.10 0 0 0
27/10/2021
37
 242,700 36 37.50 36 0 0 0
26/10/2021
36
 94,600 36.10 36.20 36 0 0 0
25/10/2021
36.10
 160,900 36.30 36.50 36 0 0 0
22/10/2021
36.30
 84,400 36.35 36.50 36 0 3,400 -0.1
21/10/2021
36.35
 64,700 36.30 36.35 36 0 0 0
20/10/2021
36.30
 134,800 36.40 37 36 0 0 0
19/10/2021
36.40
 69,400 36.55 36.80 35.85 0 0 0
18/10/2021
36.55
 120,000 36 37 35.50 0 0 0
15/10/2021
36
 69,200 36 36 35.20 0 0 0
14/10/2021
36
 69,700 36.40 36.60 35.80 0 0 0
13/10/2021
36.40
 83,100 36.30 36.50 36.05 0 0 0
12/10/2021
36.30
 132,500 35.80 36.75 35.90 0 0 0
11/10/2021
35.80
 130,900 35.30 37 35 0 0 0
08/10/2021
35.30
 67,700 35.30 35.40 35 0 0 0
07/10/2021
35.30
 61,100 35.35 35.45 35.05 0 0 0
06/10/2021
35.35
 72,800 35.30 35.50 35.05 0 0 0
05/10/2021
35.30
 64,000 35.20 35.70 35.20 0 0 0
04/10/2021
35.20
 47,300 35 35.80 35 0 0 0
01/10/2021
35
 86,600 35.80 35.80 35 235,944 235,944 0
30/09/2021
35.80
 36,200 35 36.70 35 0 0 0
29/09/2021
35
 87,300 35 35.80 34.80 0 0 0
28/09/2021
35
 216,500 36 36 33.50 0 0 0
27/09/2021
36
 151,800 37.75 37.75 36 0 0 0
24/09/2021
37.75
 135,300 38.55 38.55 37.60 0 0 0
23/09/2021
38.55
 187,700 39.40 39.40 38.40 0 0 0
22/09/2021
39.40
 219,800 37.70 39.40 37.40 0 0 0
21/09/2021
37.70
 281,000 38.45 38.45 37.10 0 0 0
20/09/2021
38.45
 246,700 39 39 38 0 0 0
17/09/2021
39
 159,800 39.50 39.50 38.55 0 0 0
16/09/2021
39.50
 123,300 39.70 40 39.15 0 0 0
15/09/2021
39.70
 132,200 38.80 40.10 38.10 0 0 0
14/09/2021
38.80
 509,100 40 40 38 0 0 0
13/09/2021
40
 301,300 40.90 41 40 0 7,700 -0.3
10/09/2021
40.90
 134,600 40.90 41.50 40.80 0 0 0
09/09/2021
40.90
 310,700 40.80 41.50 40.60 0 0 0
08/09/2021
40.80
 282,000 41.80 42.30 40.80 0 900 -0.0
07/09/2021
41.80
 264,100 43.50 43.50 41.70 0 2,700 -0.1
06/09/2021
43.50
 482,800 42.55 43.50 41.25 0 10,000 -0.4
01/09/2021
42.55
 415,400 43.60 43.60 42.50 0 200 -0.0
31/08/2021
43.60
 502,800 44.50 45.50 43 0 18,400 -0.8
30/08/2021
44.50
 750,400 43.70 45.50 44.30 0 12,500 -0.6
27/08/2021
43.70
 455,800 41.50 44 40.50 0 8,000 -0.3
26/08/2021
41.50
 404,400 41 42.30 40.60 0 20,100 -0.8
25/08/2021
41
 528,900 42.60 42.60 40 0 900 -0.0
24/08/2021
42.60
 442,600 44.60 45.40 42 0 0 0
23/08/2021
44.60
 559,100 45.05 45.90 44.30 0 5,000 -0.2
20/08/2021
45.05
 1,321,200 47.50 48.10 44.50 0 17,300 -0.8
19/08/2021
47.50
 1,098,900 45.90 48.90 44.85 0 2,500 -0.1
18/08/2021
45.90
 645,100 46.75 46.95 45.75 0 10,200 -0.5
17/08/2021
46.75
 1,699,200 44.15 47.15 45.90 0 14,900 -0.7
16/08/2021
44.15
 1,224,000 41.30 44.15 41.35 0 12,000 -0.5
13/08/2021
41.30
 173,700 41.35 41.80 40.30 0 8,300 -0.3
12/08/2021
41.35
 126,000 42.40 42.80 41.35 0 8,500 -0.4
11/08/2021
42.40
 215,100 41.50 42.50 40.20 0 1,200 -0.0
10/08/2021
41.50
 326,400 42.40 42.75 41.20 0 10,300 -0.4
09/08/2021
42.40
 278,700 43.20 43.20 41.90 0 3,600 -0.2
06/08/2021
43.20
 382,700 43.75 43.75 42.60 0 6,800 -0.3
05/08/2021
43.75
 858,900 43.10 44.50 43.20 0 0 0
04/08/2021
43.10
 1,109,500 40.30 43.10 40.90 0 0 0
03/08/2021
40.30
 40,600 40 40.50 39.85 0 800 -0.0
02/08/2021
40
 62,500 40.10 40.50 39.85 0 700 -0.0
30/07/2021
40.10
 80,700 40 40.20 39.80 0 0 0
29/07/2021
40
 141,300 39.80 40.35 39.80 0 0 0
28/07/2021
39.80
 112,100 40.50 40.50 39.80 0 3,300 -0.1
27/07/2021
40.50
 423,000 39.95 40.90 39.50 0 300 -0.0
26/07/2021
39.95
 174,900 40 40 37.50 0 1,300 -0.1
23/07/2021
40
 158,200 41.20 41.20 40 0 2,300 -0.1
22/07/2021
41.20
 256,200 40.70 41.30 40.50 0 0 0
21/07/2021
40.70
 462,100 40 41.55 39.20 0 5,400 -0.2
20/07/2021
40
 166,900 39.10 40 37 0 2,400 -0.1
19/07/2021
39.10
 673,100 42 42 39.10 0 4,000 -0.2
16/07/2021
42
 240,000 44 44 42 0 6,200 -0.3
15/07/2021
44
 480,200 42.90 44.50 41.30 1,900 7,500 -0.2
14/07/2021
42.90
 641,500 42.60 43.40 41 0 10,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |