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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |