CTCP Dược phẩm Cửu Long (dcl)

56.10
0.30
(0.54%)
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)
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
04/12/2019
23.50
 137,620 24.30 24.30 23.20 0 400 -0.0
03/12/2019
24.30
 85,370 23 24.30 23 0 750 -0.0
02/12/2019
23
 151,530 23 23.20 22.80 0 0 0
29/11/2019
23
 252,800 23 23.80 22.80 0 0 0
28/11/2019
23
 547,490 21.50 23 21.50 0 12,750 -0.3
27/11/2019
21.50
 195,520 20.10 21.50 20 0 5,000 -0.1
26/11/2019
20.10
 80,850 19.25 20.30 19.15 0 2,500 -0.1
25/11/2019
19.25
 115,370 18 19.25 18 0 0 0
22/11/2019
18
 16,560 18 18 17.70 0 0 0
21/11/2019
18
 30,770 18 18.20 17.70 0 0 0
20/11/2019
18
 24,110 18 18 17.95 3,000 0 0.1
19/11/2019
18
 10,750 18 18 17.80 0 0 0
18/11/2019
18
 2,140 17.70 18 17.70 100 0 0.0
15/11/2019
17.70
 11,230 18 18 17.70 0 0 0
14/11/2019
18
 4,910 18.10 18.10 17.70 0 0 0
13/11/2019
18.10
 11,020 18.20 18.20 17.40 0 0 0
12/11/2019
18.20
 40,410 18.10 18.20 17.40 0 0 0
11/11/2019
18.10
 32,570 17.80 18.10 17.20 0 0 0
08/11/2019
17.80
 7,960 18 18 17.60 0 0 0
07/11/2019
18
 250 17.70 18 17.70 0 0 0
06/11/2019
17.70
 16,570 18 18.20 17.60 0 0 0
05/11/2019
18
 5,350 17.80 18 17.30 0 0 0
04/11/2019
17.80
 9,860 17.80 17.90 17.50 0 0 0
01/11/2019
17.80
 9,300 17.80 18.10 17.40 0 0 0
31/10/2019
17.80
 15,370 18.15 18.15 17.60 300 0 0.0
30/10/2019
18.15
 33,590 18.10 18.25 17.90 1,800 0 0.0
29/10/2019
18.10
 11,180 18.20 18.20 17.80 0 0 0
28/10/2019
18.20
 7,130 18.20 18.40 18.20 100 0 0.0
25/10/2019
18.20
 1,430 18.25 18.60 18.20 0 0 0
24/10/2019
18.25
 11,010 18.35 18.60 17.90 100 0 0.0
23/10/2019
18.35
 7,890 17.95 18.35 17.95 100 0 0.0
22/10/2019
17.95
 16,720 18.40 18.40 17.95 0 0 0
21/10/2019
18.40
 29,430 18 18.50 17.70 100 0 0.0
18/10/2019
18
 50,500 17.70 18.30 17.50 0 0 0
17/10/2019
17.70
 4,990 17.50 17.70 17.40 0 0 0
16/10/2019
17.50
 4,070 17.60 17.80 17.50 0 0 0
15/10/2019
17.60
 8,610 18.10 18.10 17.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |