Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/07/2021	42.60	1,118,700	39.85	42.60	40.50	19,300	38,800	-0.8
12/07/2021	39.85	670,500	42.80	42.80	39.85	7,500	2,000	0.2
09/07/2021	42.80	157,200	42.20	43.85	40	9,400	29,300	-0.9
08/07/2021	42.20	303,000	44	44	42.20	1,200	42,600	-1.6
07/07/2021	44	166,700	44.90	44.90	41.80	10,700	17,300	-0.3
06/07/2021	44.90	144,800	45.50	46	44.90	2,000	36,400	-1.6
05/07/2021	45.50	130,900	47	47	45.05	100	15,000	-0.6
02/07/2021	47	164,700	47	47.05	46.50	1,400	200	0.1
01/07/2021	47	349,900	46	47.95	46	7,900	0	0.4
30/06/2021	46	90,200	46	46.95	45.90	400	8,400	-0.4
29/06/2021	46	345,600	47.40	47.40	46	400	8,200	-0.4
28/06/2021	47.40	125,400	47.80	47.80	45.85	6,500	21,300	-0.7
25/06/2021	47.80	134,200	48	48	47	600	0	0.0
24/06/2021	48	138,000	48	48.30	47	100	3,800	-0.2
23/06/2021	48	119,500	45.80	48	44.50	2,300	4,400	-0.1
22/06/2021	45.80	745,500	47.45	47.45	44.25	13,900	500	0.6
21/06/2021	47.45	1,304,800	51	51	47.45	9,700	13,600	-0.2
18/06/2021	51	510,400	52.50	52.50	49.70	200	22,900	-1.1
17/06/2021	52.50	332,500	53	53	50	5,100	10,600	-0.3
16/06/2021	53	762,400	50.30	53.50	49.60	4,400	17,400	-0.6
15/06/2021	50.30	951,300	50.30	53.60	49	9,200	9,400	0.0
14/06/2021	50.30	750,900	47.05	50.30	50	5,800	0	0.3
11/06/2021	47.05	551,200	44	47.05	43	3,200	1,200	0.1
10/06/2021	44	239,000	44.50	45	43.50	0	2,500	-0.1
09/06/2021	44.50	290,500	44.45	45	43.10	7,100	1,000	0.3
08/06/2021	44.45	235,100	44.50	47	43	9,300	2,800	0.3
07/06/2021	44.50	253,300	45	45	42.10	200	8,600	-0.4
04/06/2021	45	960,600	46.40	46.40	43.20	13,700	5,400	0.4
03/06/2021	46.40	1,050,400	47	47	45.70	2,200	2,000	0.0
02/06/2021	47	946,100	47	47	46.40	0	5,500	-0.3
01/06/2021	47	699,900	48.50	48.50	46.80	200	3,500	-0.2
31/05/2021	48.50	807,400	47.90	48.50	45.10	5,500	7,300	-0.1
28/05/2021	47.90	848,500	46.20	48	43	16,000	4,900	0.5
27/05/2021	46.20	696,200	44.15	47.15	44.15	3,900	15,700	-0.5
26/05/2021	44.15	1,100,500	41.30	44.15	43	8,800	1,400	0.3
25/05/2021	41.30	991,700	38.60	41.30	39	8,100	16,300	-0.3
24/05/2021	38.60	522,900	36.10	38.60	37.80	10,800	0	0.4

Page:
<<
11
12
13
>>

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

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH