CTCP Dược phẩm Cửu Long (dcl)

55.90
0.10
(0.18%)
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)
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
23/09/2020
19.80
 87,190 20 20.10 19.80 200 0 0.0
22/09/2020
20
 28,410 20.40 20.40 20 0 2,000 -0.0
21/09/2020
20.40
 120,260 20.80 21 20.40 0 280 -0.0
18/09/2020
20.80
 174,660 19.90 20.80 19.80 0 0 0
17/09/2020
19.90
 97,150 19.90 19.90 19.40 0 0 0
16/09/2020
19.90
 24,990 19.95 19.95 19.80 0 4,460 -0.1
15/09/2020
19.95
 16,670 20 20.10 19.85 0 0 0
14/09/2020
20
 39,770 20 20.15 19.80 0 0 0
11/09/2020
20
 24,770 20.05 20.05 19.70 0 0 0
10/09/2020
20.05
 18,020 20 20.20 19.90 0 0 0
09/09/2020
20
 48,770 20 20.20 19.60 0 6,060 -0.1
08/09/2020
20
 41,720 20.10 20.10 19.75 0 0 0
07/09/2020
20.10
 41,600 19.70 20.10 19.70 0 0 0
04/09/2020
19.70
 82,840 20.20 20.20 19.60 0 9,000 -0.2
03/09/2020
20.20
 63,870 20.30 20.50 20.10 0 0 0
01/09/2020
20.30
 55,280 20.50 20.50 20.10 0 3,760 -0.1
31/08/2020
20.50
 242,920 20.50 20.55 20.35 0 0 0
28/08/2020
20.50
 49,980 20.45 20.85 20.50 0 20,250 -0.4
27/08/2020
20.45
 39,080 20.55 20.70 20.35 0 0 0
26/08/2020
20.55
 37,550 21 21 20 0 0 0
25/08/2020
21
 41,870 20.95 21.05 20.80 0 0 0
24/08/2020
20.95
 107,580 20.80 21.50 20.80 0 8,990 -0.2
21/08/2020
20.80
 74,750 20.95 21.60 20.40 0 1,810 -0.0
20/08/2020
20.95
 62,300 21.15 21.45 20.50 0 630 -0.0
19/08/2020
21.15
 85,480 21.65 22 21 0 1,160 -0.0
18/08/2020
21.65
 201,270 20.65 22.05 21.30 0 880 -0.0
17/08/2020
20.65
 69,550 19.30 20.65 19.20 0 560 -0.0
14/08/2020
19.30
 6,190 19.55 19.60 19.10 0 900 -0.0
13/08/2020
19.55
 66,380 19.30 19.60 19 0 720 -0.0
12/08/2020
19.30
 34,140 19.50 19.50 19 0 880 -0.0
11/08/2020
19.50
 13,150 19.70 19.70 19.20 0 640 -0.0
10/08/2020
19.70
 30,460 19.70 19.80 19.40 0 16,500 -0.3
07/08/2020
19.70
 8,410 19.70 19.75 19.30 0 700 -0.0
06/08/2020
19.70
 31,730 19.75 19.85 19.20 0 23,650 -0.5
05/08/2020
19.75
 67,140 19.30 19.95 19.30 0 990 -0.0
04/08/2020
19.30
 26,510 19.10 19.80 19.10 0 810 -0.0
03/08/2020
19.10
 43,230 19.20 19.40 18.80 0 810 -0.0

Chính sách bảo mật | Điều khoản sử dụng |