Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/01/2020	26	591,380	25.85	27.60	25.80	10	0	0.0
30/01/2020	25.85	41,180	25	26.70	25	0	5,200	-0.1
22/01/2020	25	12,100	24.45	25.80	24	0	0	0
21/01/2020	24.45	34,180	24.50	25	23.50	0	620	-0.0
20/01/2020	24.50	23,740	24.90	24.90	23.65	0	200	-0.0
17/01/2020	24.90	2,250	24.70	25	24.40	0	0	0
16/01/2020	24.70	38,980	26	26	24.70	0	30	-0.0
15/01/2020	26	104,500	24.50	26.20	24.60	790	0	0.0
14/01/2020	24.50	34,000	24.20	25.05	24	800	0	0.0
13/01/2020	24.20	86,970	24.60	24.60	23	0	0	0
10/01/2020	24.60	32,680	24.90	25	23.20	0	0	0
09/01/2020	24.90	134,440	25	26	23.50	0	0	0
08/01/2020	25	129,970	26.30	26.60	24.50	100	3,000	-0.1
07/01/2020	26.30	197,280	27.50	27.50	25.90	0	30	-0.0
06/01/2020	27.50	84,090	27.90	27.90	26.60	0	0	0
03/01/2020	27.90	172,100	27.90	28.40	27	500	0	0.0
02/01/2020	27.90	76,030	28	29.20	26.90	1,000	0	0.0
31/12/2019	28	279,180	26.60	28.45	25.40	0	300	-0.0
30/12/2019	26.60	518,080	28.60	28.60	26.60	200	0	0.0
27/12/2019	28.60	246,700	30.70	30.70	28.60	0	2,000	-0.1
26/12/2019	30.70	260,670	32	32.10	30.60	0	2,000	-0.1
25/12/2019	32	298,830	32	32.50	31.80	0	200	-0.0
24/12/2019	32	736,670	30.80	32.50	30.80	200	0	0.0
23/12/2019	30.80	621,270	29	31	29.20	1,000	200	0.0
20/12/2019	29	415,060	29.20	29.20	27.50	0	300	-0.0
19/12/2019	29.20	406,850	29.40	30	29.10	10	7,010	-0.2
18/12/2019	29.40	614,120	28.60	29.60	28.60	1,000	2,540	-0.0
17/12/2019	28.60	478,170	27.90	29	27.90	2,610	80	0.1
16/12/2019	27.90	320,710	26.10	27.90	25.50	1,100	170	0.0
13/12/2019	26.10	511,380	26	26.30	25.80	0	0	0
12/12/2019	26	199,900	26.10	26.30	25.50	100	2,330	-0.1
11/12/2019	26.10	153,150	25.45	26.50	25.40	0	1,000	-0.0
10/12/2019	25.45	339,980	25.40	26.20	25.40	0	350	-0.0
09/12/2019	25.40	472,980	25.35	26.70	25.35	0	0	0
06/12/2019	25.35	517,280	23.70	25.35	23.70	1,000	47,640	-1.1
05/12/2019	23.70	67,060	23.50	24.10	23.40	0	2,320	-0.1

Page:
<<
14
15
16
>>

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