Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/02/2021	28.85	195,100	27.60	29	27.60	1,500	2,700	-0.0
17/02/2021	27.60	101,700	27.45	28	27	12,900	9,900	0.1
09/02/2021	27.45	129,500	26.90	27.95	26.50	10,600	100	0.3
08/02/2021	26.90	1,505,600	26.50	27.10	25.40	9,300	9,500	0
05/02/2021	26.50	589,500	27.50	27.90	25.70	5,200	7,500	-0.1
04/02/2021	27.50	139,800	28	28.50	27.40	0	19,100	-0.5
03/02/2021	28	115,900	26.40	28	26.40	100	4,100	-0.1
02/02/2021	26.40	142,000	26	26.40	25.10	4,100	4,900	-0.0
01/02/2021	26	138,300	27	27.50	25.60	3,800	11,000	-0.2
29/01/2021	27	183,000	25.80	27.05	24.55	25,200	1,300	0.6
28/01/2021	25.80	572,100	27.70	27.70	25.80	23,100	0	0.6
27/01/2021	27.70	601,600	27.70	27.95	26.60	45,000	0	1.2
26/01/2021	27.70	621,600	28.15	28.15	26.25	26,800	4,000	0.6
25/01/2021	28.15	769,000	30.25	30.25	28.15	1,300	500	0.0
22/01/2021	30.25	894,600	32.50	32.50	30.25	13,000	300	0.4
21/01/2021	32.50	336,100	32.80	33	31.05	9,400	800	0.3
20/01/2021	32.80	391,100	33	33	30.70	17,800	0	0.6
19/01/2021	33	437,700	32.40	34.65	30.15	9,900	200	0.3
18/01/2021	32.40	425,000	30.30	32.40	30.10	26,700	3,600	0.7
15/01/2021	30.30	574,600	28.75	30.55	28.90	0	0	0
14/01/2021	28.75	180,100	28.80	28.80	28	4,400	0	0.1
13/01/2021	28.80	262,000	29	29	28.40	0	11,100	-0.3
12/01/2021	29	569,500	27.25	29	27.85	0	3,500	-0.1
11/01/2021	27.25	627,000	25.50	27.25	25.50	0	3,600	-0.1
08/01/2021	25.50	950,800	25.30	27.05	25.30	0	0	0
07/01/2021	25.30	199,100	24.90	25.30	24.40	0	14,600	-0.4
06/01/2021	24.90	314,100	25.50	25.50	24.80	5,900	52,800	-1.2
05/01/2021	25.50	326,500	25.50	25.60	25	0	0	0
04/01/2021	25.50	319,500	25.20	25.90	25	4,000	0	0.1
31/12/2020	25.20	378,310	25.50	25.50	24.10	0	0	0
30/12/2020	25.50	152,360	25.60	25.60	24.90	0	5,950	-0.2
29/12/2020	25.60	188,250	25.60	25.80	25.30	200	8,110	-0.2
28/12/2020	25.60	302,230	25.40	25.90	25.25	200	2,550	-0.1
25/12/2020	25.40	217,270	25	25.80	24	5,740	100	0.1
24/12/2020	25	303,230	26	26	24.20	0	0	0
23/12/2020	26	203,460	26	26	25.35	400	2,640	-0.1
22/12/2020	26	327,440	24.50	26.10	25.60	1,360	5,480	-0.1
21/12/2020	24.50	430,090	22.90	24.50	24	50	2,150	-0.1
18/12/2020	22.90	323,110	21.65	23.10	21.65	1,120	0	0.0
17/12/2020	21.65	140,320	21.65	21.70	21	500	0	0.0
16/12/2020	21.65	75,280	21.90	22.10	21.60	1,000	50	0.0
15/12/2020	21.90	181,690	21.40	22.50	21.45	0	0	0
14/12/2020	21.40	517,130	20	21.40	19.80	0	0	0
11/12/2020	20	37,560	19.65	20	19.50	0	0	0
10/12/2020	19.65	58,180	20	20	19.60	2,400	0	0.0
09/12/2020	20	66,580	20.30	20.50	19.80	1,600	0	0.0
08/12/2020	20.30	137,920	20.05	20.65	20.05	0	0	0
07/12/2020	20.05	135,660	19.10	20.10	18.80	50	100	-0.0
04/12/2020	19.10	48,210	19.10	19.15	18.85	0	0	0
03/12/2020	19.10	35,100	19.10	19.20	18.90	0	0	0
02/12/2020	19.10	59,670	19	19.10	18.60	0	0	0
01/12/2020	19	236,120	19	19.10	18.55	0	0	0
30/11/2020	19	41,660	19.20	19.20	18.70	0	0	0
27/11/2020	19.20	21,410	19.15	19.20	18.80	0	100	-0.0
26/11/2020	19.15	56,230	18.95	19.15	18.60	0	13,890	-0.3
25/11/2020	18.95	54,120	18.50	18.95	18.40	100	100	0
24/11/2020	18.50	44,050	18.60	18.70	18.30	0	3,350	-0.1
23/11/2020	18.60	28,140	18.80	18.80	18.50	0	100	-0.0
20/11/2020	18.80	41,580	18.40	18.80	18.20	0	100	-0.0
19/11/2020	18.40	31,100	18.35	18.40	18.20	0	100	-0.0
18/11/2020	18.35	12,460	18.40	18.50	18.20	0	100	-0.0
17/11/2020	18.40	46,790	18.30	18.50	18	0	100	-0.0
16/11/2020	18.30	28,100	18.40	18.50	18.30	3,000	2,100	0.0
13/11/2020	18.40	26,100	18.40	18.50	18.35	0	0	0
12/11/2020	18.40	21,390	18.40	18.50	18.30	0	0	0
11/11/2020	18.40	44,850	18.35	18.60	18.25	0	0	0
10/11/2020	18.35	62,750	18.75	18.80	18.20	0	0	0
09/11/2020	18.75	5,440	18.20	18.80	18.30	0	0	0
06/11/2020	18.20	20,520	18.50	18.85	18.20	0	200	-0.0
05/11/2020	18.50	209,390	18.95	18.95	17.85	0	140,000	-2.5
04/11/2020	18.95	21,260	18.90	18.95	18.70	0	0	0
03/11/2020	18.90	19,640	18.95	19	18.60	0	0	0
02/11/2020	18.95	7,560	18.70	19.10	18.80	0	0	0
30/10/2020	18.70	17,790	19	19	18.50	0	0	0
29/10/2020	19	42,470	18	19	18	0	0	0
28/10/2020	18	50,970	18.40	18.40	18	0	150	-0.0
27/10/2020	18.40	49,130	18.65	18.65	18.40	0	15,100	-0.3
26/10/2020	18.65	40,220	18.70	18.90	18.50	0	0	0
23/10/2020	18.70	37,760	18.80	18.80	18.40	0	0	0
22/10/2020	18.80	26,520	18.60	19	18.60	0	0	0
21/10/2020	18.60	38,890	19	19.10	18.60	40	6,100	-0.1
20/10/2020	19	37,930	19.15	19.20	19	0	0	0
19/10/2020	19.15	16,170	19.10	19.15	19.05	500	0	0.0
16/10/2020	19.10	28,470	19.20	19.20	19.05	30	3,940	-0.1
15/10/2020	19.20	52,610	19.15	19.30	18.90	0	0	0
14/10/2020	19.15	52,270	19.25	19.35	19.15	0	0	0
13/10/2020	19.25	39,860	19.30	19.30	19.20	0	2,000	-0.0
12/10/2020	19.30	78,080	19.30	19.40	19.20	110	0	0.0
09/10/2020	19.30	68,870	19.30	19.35	19.25	100	0	0.0
08/10/2020	19.30	47,930	19.30	19.50	19.25	0	0	0
07/10/2020	19.30	99,780	19.30	19.50	19.25	0	0	0
06/10/2020	19.30	44,650	19.35	19.70	19.25	0	0	0
05/10/2020	19.35	77,260	19.40	19.40	19.15	0	0	0
02/10/2020	19.40	58,870	19.40	19.50	19.30	50	0	0.0
01/10/2020	19.40	30,730	19.40	19.60	19.40	0	0	0
30/09/2020	19.40	37,540	19.40	20.20	19.20	0	0	0
29/09/2020	19.40	71,090	19.50	19.70	19.35	0	0	0
28/09/2020	19.50	78,410	19.70	19.70	19.50	20	0	0.0
25/09/2020	19.70	48,510	19.70	19.70	19.55	0	0	0
24/09/2020	19.70	75,200	19.80	19.90	19.60	100	0	0.0

Page:
<<
12
13
14
>>

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

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH