Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/05/2021	36.10	850,900	33.75	36.10	33.90	7,900	1,500	0.2
20/05/2021	33.75	1,033,100	31.55	33.75	32.70	8,900	4,700	0.1
19/05/2021	31.55	256,300	29.50	31.55	29.30	0	2,900	-0.1
18/05/2021	29.50	79,800	29.50	29.65	29.20	1,800	2,100	-0.0
17/05/2021	29.50	317,900	29.75	29.75	27.70	2,200	6,600	-0.1
14/05/2021	29.75	130,100	30	30.10	29.70	0	14,900	-0.4
13/05/2021	30	231,100	30.50	30.50	29.50	6,800	0	0.2
12/05/2021	30.50	261,700	30.95	30.95	29.50	15,300	0	0.5
11/05/2021	30.95	224,000	30.05	31.50	30	500	6,000	-0.2
10/05/2021	30.05	483,200	31.50	31.50	29.70	11,300	4,700	0.2
07/05/2021	31.50	388,500	32.50	32.50	31.05	4,400	0	0.1
06/05/2021	32.50	503,700	33	33	31.50	9,300	3,700	0.2
05/05/2021	33	640,100	32.95	35	33	4,000	2,300	0.1
04/05/2021	32.95	714,900	30.80	32.95	31	2,900	0	0.1
29/04/2021	30.80	1,034,700	28.80	30.80	28.80	300	2,900	-0.1
28/04/2021	28.80	138,400	28.70	29.10	28.70	3,300	3,800	-0.0
27/04/2021	28.70	174,400	28.55	29.25	28.40	2,400	2,800	-0.0
26/04/2021	28.55	166,800	28.80	29.25	28.45	200	3,700	-0.1
23/04/2021	28.80	125,800	28.25	28.80	28.05	1,300	300	0.0
22/04/2021	28.25	173,800	28.50	28.50	28	0	7,800	-0.2
20/04/2021	28.50	156,600	28.20	28.50	27.80	800	800	-0.0
19/04/2021	28.20	145,500	28.10	28.40	27.90	0	3,500	-0.1
16/04/2021	28.10	126,400	28.40	28.50	27.60	8,100	5,800	0.1
15/04/2021	28.40	27,300	28.80	28.80	28.30	100	0	0.0
14/04/2021	28.80	84,300	28.60	28.80	28.30	200	1,700	-0.0
13/04/2021	28.60	139,400	29	29.30	28.60	1,100	2,700	-0.0
12/04/2021	29	118,500	28.60	29.20	28.60	2,400	2,100	0.0
09/04/2021	28.60	179,000	29.20	29.20	28.60	1,600	2,000	-0.0
08/04/2021	29.20	340,100	28.50	29.50	28.50	3,200	8,500	-0.2
07/04/2021	28.50	102,300	28.50	28.50	28	0	3,300	-0.1
06/04/2021	28.50	110,800	28.50	28.50	28	0	900	-0.0
05/04/2021	28.50	106,300	28.80	28.80	28.10	0	2,700	-0.1
02/04/2021	28.80	183,600	29	29	27.90	700	1,100	-0.0
01/04/2021	29	23,900	29	29	28.50	0	4,300	-0.1
31/03/2021	29	77,300	29	29.30	28.80	0	1,200	-0.0
30/03/2021	29	520,500	28.30	29.95	28.30	4,600	15,900	-0.3
29/03/2021	28.30	108,100	28.50	28.60	27.80	2,500	5,400	-0.1
26/03/2021	28.50	123,400	27.90	28.50	26.10	100	3,000	-0.1
25/03/2021	27.90	125,900	28	28	27.45	7,600	4,300	0.1
24/03/2021	28	139,300	28.80	28.80	27.80	0	8,100	-0.2
23/03/2021	28.80	127,300	29.20	29.20	28.60	0	6,900	-0.2
22/03/2021	29.20	134,300	29.20	29.40	28.90	0	1,700	-0.0
19/03/2021	29.20	131,100	29	29.30	28.80	2,800	0	0.1
18/03/2021	29	177,600	29	29.40	28.70	1,500	900	0.0
17/03/2021	29	161,800	29.30	29.30	28.80	0	500	-0.0
16/03/2021	29.30	126,000	29.35	29.90	28.70	5,700	1,500	0.1
15/03/2021	29.35	530,900	27.90	29.45	27.30	0	3,100	-0.1
12/03/2021	27.90	52,100	28	28	27.60	0	5,900	-0.2
11/03/2021	28	51,500	28	28	27.65	200	2,700	-0.1
10/03/2021	28	51,700	28.40	28.40	27.90	0	1,200	-0.0
09/03/2021	28.40	67,200	28.50	28.55	28	2,500	1,700	0.0
08/03/2021	28.50	134,100	29	29	27.75	3,200	4,500	-0.0
05/03/2021	29	199,300	28	29	27.60	900	5,700	-0.1
04/03/2021	28	104,400	28.70	28.70	27.50	0	2,500	-0.1
03/03/2021	28.70	102,400	27.90	29	27.50	3,800	1,500	0.1
02/03/2021	27.90	56,300	27.90	27.90	27.50	200	0	0.0
01/03/2021	27.90	85,800	27.90	27.95	27.50	6,000	500	0.2
26/02/2021	27.90	88,000	27.90	27.90	27.30	100	3,200	-0.1
25/02/2021	27.90	283,900	28	28.30	27.60	0	5,700	-0.2
24/02/2021	28	93,000	28.45	28.45	27.35	0	6,100	-0.2
23/02/2021	28.45	113,600	28.50	28.80	28	0	7,800	-0.2
22/02/2021	28.50	90,900	28.50	28.85	28.20	0	7,400	-0.2
19/02/2021	28.50	134,200	28.85	29.20	28.40	400	1,300	-0.0
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

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.55	1.46%	13,134,400	-3,000	0	37.80 39 38
2 tháng (2026-07-16)	-0.05	-0.13%	30,646,600	-3,000	0	37.80 44 38
3 tháng (2026-06-16)	0.65	1.72%	43,447,300	-20,356	0	37.40 44 38
6 tháng (2026-03-18)	-17.55	-31.40%	94,356,800	-21,856	-0.1	36 60.90 38
12 tháng (2025-09-19)	9.55	33.16%	187,384,100	-122,056	-4.7	27.45 60.90 38
24 tháng (2024-09-24)	11.30	41.77%	313,689,900	-161,056	-5.6	19.85 60.90 38
36 tháng (2023-10-02)	15.50	67.83%	370,778,500	-302,475	-9.1	19.85 60.90 38
60 tháng (2021-10-11)	2.55	7.12%	427,145,500	-337,567	-15.3	19.85 60.90 38

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH