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)
24/06/2020
22.45
 80,150 22.10 22.50 22 0 2,770 -0.1
23/06/2020
22.10
 105,940 21.70 22.60 21.60 3,770 260 0.1
22/06/2020
21.70
 57,390 21.80 21.95 21.40 1,350 0 0.0
19/06/2020
21.80
 33,170 21.40 21.90 21.10 2,460 0 0.1
18/06/2020
21.40
 226,370 22.65 22.65 21.15 40 920 -0.0
17/06/2020
22.65
 229,230 23 23 22 150 3,050 -0.1
16/06/2020
23
 72,970 22.95 23.40 22 0 2,730 -0.1
15/06/2020
22.95
 214,020 21.45 22.95 21.70 0 2,380 -0.1
12/06/2020
21.45
 79,430 21.10 21.70 20 920 3,310 -0.1
11/06/2020
21.10
 136,330 21.50 22.40 21.10 620 0 0.0
10/06/2020
21.50
 68,830 21.20 22.20 20.90 750 0 0.0
09/06/2020
21.20
 40,630 21.70 21.85 21.20 620 560 0.0
08/06/2020
21.70
 88,830 21.20 21.90 20.90 1,850 0 0.0
05/06/2020
21.20
 40,460 21.20 21.30 20.10 1,080 0 0.0
04/06/2020
21.20
 38,260 21.30 21.35 20.70 750 0 0.0
03/06/2020
21.30
 21,740 21.35 21.40 20.60 1,180 2,790 -0.0
02/06/2020
21.35
 146,620 21.25 21.95 20.90 240 120 0.0
01/06/2020
21.25
 120,050 20.40 21.30 20.20 2,310 0 0.0
29/05/2020
20.40
 37,120 20.25 20.50 20.15 250 0 0.0
28/05/2020
20.25
 49,900 20.50 20.50 20.10 3,080 0 0.1
27/05/2020
20.50
 63,850 20.50 20.60 20.10 630 0 0.0
26/05/2020
20.50
 34,920 20.30 20.60 20.20 4,010 60 0.1
25/05/2020
20.30
 36,470 20.55 20.65 20.25 0 80 -0.0
22/05/2020
20.55
 30,550 20.35 20.65 20.20 0 260 -0.0
21/05/2020
20.35
 16,100 20.60 20.90 20.30 100 1,020 -0.0
20/05/2020
20.60
 22,810 20.55 20.70 20.40 910 0 0.0
19/05/2020
20.55
 59,670 20.65 21 20.45 400 29,140 -0.6
18/05/2020
20.65
 14,830 21.20 21.30 20.60 0 770 -0.0
15/05/2020
21.20
 50,250 21.45 21.50 20.80 570 2,310 -0.0
14/05/2020
21.45
 69,600 20.30 21.60 20.30 2,710 0 0.1
13/05/2020
20.30
 37,850 20.40 20.50 20.10 2,130 0 0.0
12/05/2020
20.40
 79,300 20.50 20.60 20 3,500 800 0.1
11/05/2020
20.50
 30,800 20.40 20.50 20.10 2,030 0 0.0
08/05/2020
20.40
 122,470 20.65 20.75 20.20 720 0 0.0
07/05/2020
20.65
 34,550 20.20 20.80 20.20 6,520 0 0.1
06/05/2020
20.20
 51,870 20.70 20.95 20.10 1,680 1,740 -0.0
05/05/2020
20.70
 25,380 20.60 20.90 20.40 180 0 0.0
04/05/2020
20.60
 115,830 21.65 21.65 20.60 100 2,720 -0.1
29/04/2020
21.65
 94,690 22.40 22.50 21.50 2,460 3,340 -0.0
28/04/2020
22.40
 176,020 22.90 23.10 22.15 0 2,120 -0.0
27/04/2020
22.90
 70,030 22.90 23 22.20 1,530 1,880 -0.0
24/04/2020
22.90
 187,270 22 22.90 21.70 2,470 10 0.1
23/04/2020
22
 53,090 22 22 21.40 2,180 1,450 0.0
22/04/2020
22
 143,000 21.10 22 20.10 2,310 770 0.0
21/04/2020
21.10
 127,700 22 22 20.80 3,370 210 0.1
20/04/2020
22
 180,220 22.35 22.80 21.40 590 2,170 -0.0
17/04/2020
22.35
 530,830 20.90 22.35 20.90 9,740 0 0.2
16/04/2020
20.90
 270,280 20.60 21.10 20.50 1,230 100 0.0
15/04/2020
20.60
 245,570 21.30 21.30 20.60 1,140 1,050 0.0
14/04/2020
21.30
 210,700 21.20 21.50 20.15 660 3,280 -0.1
13/04/2020
21.20
 183,570 20.25 21.65 20.80 0 270 -0.0
10/04/2020
20.25
 391,360 18.95 20.25 18.95 5,550 0 0.1
09/04/2020
18.95
 270,020 18.95 19 18.50 890 520 0.0
08/04/2020
18.95
 153,430 19.10 19.20 18.50 2,090 20 0.0
07/04/2020
19.10
 220,080 18.60 19.20 18.20 4,790 0 0.1
06/04/2020
18.60
 100,600 18 18.60 17.80 3,670 220 0.1
03/04/2020
18
 68,020 18.20 18.40 17.90 30 1,600 -0.0
01/04/2020
18.20
 107,010 18 18.90 16.75 0 0 0
31/03/2020
18
 95,540 18.35 18.95 17.30 220 0 0.0
30/03/2020
18.35
 187,430 19.05 19.40 17.75 0 0 0
27/03/2020
19.05
 175,640 19.95 20.50 18.80 0 0 0
26/03/2020
19.95
 133,130 20 20.30 19.10 0 0 0
25/03/2020
20
 117,480 19.90 20.40 19.50 830 0 0.0
24/03/2020
19.90
 178,710 19.55 20.50 19 0 0 0
23/03/2020
19.55
 502,310 21 21.20 19.55 0 2,520 -0.1
20/03/2020
21
 327,740 21.40 22 20.60 0 93,980 -2.0
19/03/2020
21.40
 252,530 21.40 21.90 20.50 1,500 4,400 -0.1
18/03/2020
21.40
 334,370 21.30 22 20.10 1,500 4,400 -0.1
17/03/2020
21.30
 58,720 20.90 21.40 20 0 0 0
16/03/2020
20.90
 129,950 19.90 21.25 19.90 0 0 0
13/03/2020
19.90
 102,560 19.90 20 18.55 0 80 -0.0
12/03/2020
19.90
 155,980 19.20 19.90 17.90 0 160 -0.0
11/03/2020
19.20
 59,720 19.20 20.50 18.50 200 140 0.0
10/03/2020
19.20
 53,080 20.40 20.40 19 670 530 0.0
09/03/2020
20.40
 37,070 21.90 21.90 20.40 0 0 0
06/03/2020
21.90
 32,700 21.70 22.40 21.50 0 0 0
05/03/2020
21.70
 25,020 22 22 21.20 610 0 0.0
04/03/2020
22
 13,150 21.60 22 20.50 20 0 0.0
03/03/2020
21.60
 87,320 21.60 22.50 21 0 0 0
02/03/2020
21.60
 93,470 21 21.60 20.40 0 1,710 -0.0
28/02/2020
21
 58,460 21.25 21.65 20.10 0 4,740 -0.1
27/02/2020
21.25
 83,260 19.90 21.25 19.90 100 8,000 -0.2
26/02/2020
19.90
 65,910 21.25 21.25 19.90 1,660 1,200 0.0
25/02/2020
21.25
 59,950 21.25 21.25 20 4,740 10,110 -0.1
24/02/2020
21.25
 88,200 22.80 22.80 21.25 0 20 -0.0
21/02/2020
22.80
 206,850 23.85 23.85 22.80 0 1,330 -0.0
20/02/2020
23.85
 78,580 24 24.10 22.70 20 0 0.0
19/02/2020
24
 116,750 24.65 24.75 22.95 0 750 -0.0
18/02/2020
24.65
 161,160 24.50 24.85 23.90 460 3,660 -0.1
17/02/2020
24.50
 263,560 23.20 24.50 23 1,000 6,350 -0.1
14/02/2020
23.20
 326,440 21.70 23.20 21.50 50 1,050 -0.0
13/02/2020
21.70
 91,900 21.85 21.90 20.75 0 3,360 -0.1
12/02/2020
21.85
 100,370 21.10 22.50 20.60 1,190 600 0.0
11/02/2020
21.10
 65,330 20.90 21.50 20.65 2,260 100 0.0
10/02/2020
20.90
 179,720 20.15 20.95 19.10 8,990 100 0.2
07/02/2020
20.15
 142,290 21.65 21.65 20.15 2,100 0 0.0
06/02/2020
21.65
 73,470 23.25 23.25 21.65 0 0 0
05/02/2020
23.25
 97,980 25 25 23.25 0 0 0
04/02/2020
25
 63,910 25.80 26 24.60 0 0 0
03/02/2020
25.80
 203,570 26 26.50 24.85 0 170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |