CTCP Dược phẩm Cửu Long (dcl)

53.90
-1.10
(-2%)
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
(2025-12-29) 		13.60 32.85% 13,562,800 -6,700 -0.3
41.40
55
53.90
2 tháng
(2025-12-01) 		16.40 42.49% 29,155,700 -19,200 -0.8
38.60
55
53.90
3 tháng
(2025-10-30) 		24.20 78.57% 53,645,400 -45,500 -1.7
30.80
55
53.90
6 tháng
(2025-08-01) 		33.15 151.72% 96,332,100 -52,000 -1.8
20.85
55
53.90
12 tháng
(2025-02-03) 		28.70 109.13% 177,455,000 -81,900 -2.5
19.85
55
53.90
24 tháng
(2024-02-15) 		30.35 123.12% 256,011,100 -142,119 -4.1
19.85
55
53.90
36 tháng
(2023-02-13) 		27.50 100% 280,048,600 -226,649 -6.1
19.85
55
53.90
60 tháng
(2021-02-23) 		26.55 93.32% 376,062,500 -728,011 -31.5
19.85
55
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
19.20
 20,680 19.40 19.40 18.90 0 810 -0.0
30/07/2020
19.40
 15,560 19.20 19.50 18.70 0 1,200 -0.0
29/07/2020
19.20
 33,190 19.70 19.70 18.35 0 1,200 -0.0
28/07/2020
19.70
 27,620 19.30 19.80 18.10 0 1,100 -0.0
27/07/2020
19.30
 74,950 19.80 19.80 18.45 0 840 -0.0
24/07/2020
19.80
 82,740 21.25 21.25 19.80 15,100 810 0.3
23/07/2020
21.25
 17,220 21.35 21.35 20.75 0 12,880 -0.3
22/07/2020
21.35
 29,960 20.90 21.40 20.70 0 960 -0.0
21/07/2020
20.90
 10,440 21.10 21.20 20.65 0 810 -0.0
20/07/2020
21.10
 54,550 20.95 21.30 20.70 0 880 -0.0
17/07/2020
20.95
 37,820 21.40 21.70 20.50 0 800 -0.0
16/07/2020
21.40
 15,320 21.50 21.80 21.35 0 900 -0.0
15/07/2020
21.50
 88,600 20.80 22 20.85 2,400 890 0.0
14/07/2020
20.80
 16,250 20.80 20.90 20.50 0 900 -0.0
13/07/2020
20.80
 13,320 20.90 21.30 20.60 0 1,150 -0.0
10/07/2020
20.90
 10,910 20.70 21 20.65 0 1,100 -0.0
09/07/2020
20.70
 25,560 21 21 20.55 0 1,250 -0.0
08/07/2020
21
 15,550 21 21.10 20.80 0 2,080 -0.0
07/07/2020
21
 59,750 20.75 21.45 20.65 0 2,540 -0.1
06/07/2020
20.75
 34,050 20.55 20.85 20.50 0 880 -0.0
03/07/2020
20.55
 37,840 21 21.05 20.50 0 860 -0.0
02/07/2020
21
 27,920 21 21.20 20.50 150 20 0.0
01/07/2020
21
 53,890 20.55 21 20.50 0 270 -0.0
30/06/2020
20.55
 66,420 21.85 22 20.35 1,360 2,510 -0.0
29/06/2020
21.85
 30,290 22.35 22.35 21.40 470 1,250 -0.0
26/06/2020
22.35
 51,670 22.40 22.40 21.50 470 1,250 -0.0
25/06/2020
22.40
 78,710 22.45 22.45 21.80 150 790 -0.0

Chính sách bảo mật | Điều khoản sử dụng |