CTCP Dược phẩm Cửu Long (dcl)

41
-0.50
(-1.20%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
18.10
 65,760 18.20 18.30 17.50 0 0 0
11/10/2019
18.20
 71,260 17.20 18.20 17.25 0 0 0
10/10/2019
17.20
 19,580 17.30 17.30 17 0 0 0
09/10/2019
17.30
 14,870 17.25 17.30 17.25 0 0 0
08/10/2019
17.25
 4,310 16.60 17.25 16.55 0 0 0
07/10/2019
16.60
 28,610 17.20 17.20 16.60 500 0 0.0
04/10/2019
17.20
 1,000 17.20 17.20 17.20 0 0 0
03/10/2019
17.20
 30,540 17.30 17.50 16.50 0 0 0
02/10/2019
17.30
 12,220 17.35 17.35 17 0 0 0
01/10/2019
17.35
 15,520 17.10 17.35 17 0 0 0
30/09/2019
17.10
 13,380 17.20 17.35 17 0 0 0
27/09/2019
17.20
 83,010 17.15 17.35 16.90 0 0 0
26/09/2019
17.15
 26,340 17.15 17.30 16.70 0 0 0
25/09/2019
17.15
 22,480 17.20 17.20 16.90 0 0 0
24/09/2019
17.20
 5,930 17.20 17.20 16.75 0 2,320 -0.0
23/09/2019
17.20
 52,790 17.35 17.50 16.80 0 0 0
20/09/2019
17.35
 35,690 17 17.40 16.80 0 0 0
19/09/2019
17
 56,880 17.35 17.35 17 0 0 0
18/09/2019
17.35
 24,380 17.35 17.35 16.80 0 0 0
17/09/2019
17.35
 26,840 17 17.40 16.60 0 0 0
16/09/2019
17
 2,630 16.60 17 16.60 0 0 0
13/09/2019
16.60
 22,940 17 17.20 16.50 0 0 0
12/09/2019
17
 5,640 17 17.30 17 0 0 0
11/09/2019
17
 35,690 16.90 17.20 16.90 0 0 0
10/09/2019
16.90
 23,140 17 17 16.10 0 0 0
09/09/2019
17
 14,420 17 17 16.40 0 0 0
06/09/2019
17
 13,730 16.40 17 16.35 0 0 0
05/09/2019
16.40
 5,000 16.70 17 16.40 0 0 0
04/09/2019
16.70
 78,910 17.30 17.30 16.70 0 0 0
03/09/2019
17.30
 158,830 16.60 17.60 16.60 0 0 0
30/08/2019
16.60
 364,030 16.60 16.70 16.30 0 0 0
29/08/2019
16.60
 90,600 16.25 16.95 16.10 0 0 0
28/08/2019
16.25
 297,300 16.10 17.10 16.15 0 0 0
27/08/2019
16.10
 51,260 17.20 17.20 16 2,000 0 0.0
26/08/2019
17.20
 2,000 17.20 17.20 17.20 0 0 0
23/08/2019
17.20
 1,040 16.90 17.20 16.90 0 0 0
22/08/2019
16.90
 57,010 17.20 17.20 16.90 0 0 0
21/08/2019
17.20
 26,050 17.15 17.20 16.90 0 0 0
20/08/2019
17.15
 17,000 17.15 17.20 17.15 0 0 0
19/08/2019
17.15
 15,500 17.20 17.20 17.15 0 1,000 -0.0
16/08/2019
17.20
 14,000 17.20 17.25 17.05 0 500 -0.0
15/08/2019
17.20
 280 17.50 17.50 17.20 0 0 0
14/08/2019
17.50
 23,550 17.20 17.85 17.20 0 0 0
13/08/2019
17.20
 13,920 16.90 17.20 16.90 0 0 0
12/08/2019
16.90
 10,430 16.90 16.90 16.90 0 0 0
09/08/2019
16.90
 35,660 17.40 17.40 16.90 0 3,000 -0.1
08/08/2019
17.40
 28,010 17.40 17.40 16.90 0 200 -0.0
07/08/2019
17.40
 15,360 17.45 17.45 16.90 0 0 0
06/08/2019
17.45
 7,870 17.70 17.70 16.80 0 0 0
05/08/2019
17.70
 29,880 17 17.85 16.60 0 0 0
02/08/2019
17
 126,870 17.10 17.10 16.70 0 0 0
01/08/2019
17.10
 62,770 16.05 17.10 16 0 0 0
31/07/2019
16.05
 62,850 17.25 17.25 16.05 0 0 0
30/07/2019
17.25
 0 17.25 17.25 17.25 0 0 0
29/07/2019
17.25
 3,240 17.20 17.40 16.80 0 0 0
26/07/2019
17.20
 2,130 17.50 17.50 16.70 0 0 0
25/07/2019
17.50
 7,280 17.20 17.70 17 30 0 0.0
24/07/2019
17.20
 7,590 17.95 17.95 17.05 0 0 0
23/07/2019
17.95
 12,470 17.90 17.95 17.85 0 0 0
22/07/2019
17.90
 33,980 18 18 17.40 0 0 0
19/07/2019
18
 7,610 18 18 17.80 0 0 0
18/07/2019
18
 5,390 18 18 17.70 0 0 0
17/07/2019
18
 79,320 18 18.10 17.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |