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)
16/07/2019
18
 32,840 18 18 17.70 0 0 0
15/07/2019
18
 73,070 18.40 18.40 17.60 0 0 0
12/07/2019
18.40
 98,650 18.40 18.40 17.60 0 0 0
11/07/2019
18.40
 29,450 18.40 18.40 17.90 0 6,000 -0.1
10/07/2019
18.40
 12,860 18.50 18.75 17.95 0 2,000 -0.0
09/07/2019
18.50
 26,470 18 18.50 17.95 0 7,370 -0.1
08/07/2019
18
 17,480 18.90 18.90 18 0 630 -0.0
05/07/2019
18.90
 17,250 18.95 18.95 18.30 0 4,000 -0.1
04/07/2019
18.95
 12,080 19 19 18.50 0 0 0
03/07/2019
19
 69,630 19 19.10 18.50 0 0 0
02/07/2019
19
 208,760 18.45 19.30 18.40 0 0 0
01/07/2019
18.45
 3,350 18.45 18.60 18.05 0 0 0
28/06/2019
18.45
 21,520 18 18.50 18 0 0 0
27/06/2019
18
 15,170 18 18 17.70 0 0 0
26/06/2019
18
 15,160 18 18 17.90 0 0 0
25/06/2019
18
 28,220 18.50 18.50 18 0 0 0
24/06/2019
18.50
 3,300 18.50 18.50 18.10 10 0 0.0
21/06/2019
18.50
 30,020 18.95 18.95 18.10 0 0 0
20/06/2019
18.95
 24,340 18.60 19.15 18.20 0 0 0
19/06/2019
18.60
 34,610 18.50 19.20 18.40 0 0 0
18/06/2019
18.50
 6,000 18.65 19.50 18.45 0 0 0
17/06/2019
18.65
 10,680 18.80 18.80 18.60 0 0 0
14/06/2019
18.80
 53,140 18.50 18.85 18.10 0 0 0
13/06/2019
18.50
 16,720 18.70 19 18 0 0 0
12/06/2019
18.70
 22,640 18.40 19 18.05 0 0 0
11/06/2019
18.40
 29,570 18.70 18.70 18.10 0 0 0
10/06/2019
18.70
 9,300 18.70 18.70 18.70 0 0 0
07/06/2019
18.70
 12,230 18.50 19 18 0 11,910 -0.2
06/06/2019
18.50
 2,640 18.55 18.55 17.85 0 0 0
05/06/2019
18.55
 24,490 18 18.55 17.50 0 0 0
04/06/2019
18
 44,870 17.65 18.70 17.80 0 0 0
03/06/2019
17.65
 72,940 18.15 18.50 17.65 0 0 0
31/05/2019
18.15
 20,080 19.40 19.40 18.15 0 0 0
30/05/2019
19.40
 28,590 18.90 19.40 18.20 0 0 0
29/05/2019
18.90
 24,080 18.50 19.45 18.30 0 0 0
28/05/2019
18.50
 89,820 17.30 18.50 17.40 0 0 0
27/05/2019
17.30
 24,950 17.10 17.80 17.20 0 0 0
24/05/2019
17.10
 120,040 17.80 17.80 17.10 0 0 0
23/05/2019
17.80
 36,090 18.30 18.30 17.80 0 0 0
22/05/2019
18.30
 12,660 18.50 18.50 18.30 0 0 0
21/05/2019
18.50
 56,590 18.20 18.50 18.20 9,050 0 0.2
20/05/2019
18.20
 94,310 19 19 18.20 0 0 0
17/05/2019
19
 86,740 19.30 19.30 18.40 0 0 0
16/05/2019
19.30
 42,040 19.30 19.35 18.70 0 6,000 -0.1
15/05/2019
19.30
 100,100 19.35 19.35 18.90 0 3,520 -0.1
14/05/2019
19.35
 1,930 19.50 19.50 18.90 0 0 0
13/05/2019
19.50
 18,430 19.55 19.55 18.95 0 500 -0.0
10/05/2019
19.55
 14,890 19.50 19.60 19 0 500 -0.0
09/05/2019
19.50
 70,810 19.65 19.65 18.80 0 10,000 -0.2
08/05/2019
19.65
 14,090 19.75 19.75 18.90 0 640 -0.0
07/05/2019
19.75
 7,200 19.65 20.30 19 70 3,600 -0.1
06/05/2019
19.65
 39,840 20 20 18.90 0 0 0
03/05/2019
20
 2,830 20 20 19.20 0 0 0
02/05/2019
20
 4,520 20 20 19.05 0 0 0
26/04/2019
20
 22,790 19.80 20 19.15 0 100 -0.0
25/04/2019
19.80
 20,650 19.85 19.90 19.10 0 2,000 -0.0
24/04/2019
19.85
 73,870 19.35 19.85 19.05 0 2,560 -0.0
23/04/2019
19.35
 40,670 19.50 19.50 19.05 0 8,000 -0.2
22/04/2019
19.50
 45,510 20 20 19.05 500 1,000 -0.0
19/04/2019
20
 21,880 20 20.20 19.10 0 13,000 -0.3
18/04/2019
20
 230,920 20.50 20.50 19.10 200 0 0.0
17/04/2019
20.50
 40,330 20.80 20.80 19.60 0 0 0
16/04/2019
20.80
 110,470 20.80 20.80 19.70 2,000 5,060 -0.1
12/04/2019
20.80
 48,960 20.95 20.95 20.30 0 11,800 -0.2
11/04/2019
20.95
 103,170 20.80 21 20.70 30 0 0.0
10/04/2019
20.80
 97,680 21 21.35 20.40 5,000 0 0.1
09/04/2019
21
 183,680 20.30 21.45 20.70 27,000 8,000 0.4
08/04/2019
20.30
 486,600 19 20.30 18.70 0 0 0
05/04/2019
19
 91,010 19.20 19.20 18.50 0 0 0
04/04/2019
19.20
 56,210 19.10 19.45 19 0 0 0
03/04/2019
19.10
 141,680 18.90 19.50 18.80 0 0 0
02/04/2019
18.90
 84,990 19 19 18.80 0 0 0
01/04/2019
19
 229,120 19.80 20 19 0 25,000 -0.5
29/03/2019
19.80
 296,670 19.25 20 19.60 20 0 0.0
28/03/2019
19.25
 682,110 18 19.25 18 0 18,960 -0.4
27/03/2019
18
 179,310 16.90 18.05 16.55 0 2,800 -0.0
26/03/2019
16.90
 33,110 16.10 17 16.10 0 0 0
25/03/2019
16.10
 301,030 17.10 17.10 16.10 0 0 0
22/03/2019
17.10
 106,740 18.05 18.05 17.10 0 900 -0.0
21/03/2019
18.05
 192,460 18.60 18.80 18 0 0 0
20/03/2019
18.60
 102,810 18.65 18.65 18.05 0 0 0
19/03/2019
18.65
 253,510 18.40 19 17.80 0 320 -0.0
18/03/2019
18.40
 321,560 18.45 18.45 17.50 0 6,000 -0.1
15/03/2019
18.45
 366,910 18.50 18.70 18.05 0 0 0
14/03/2019
18.50
 282,400 17.65 18.85 18 10 0 0.0
13/03/2019
17.65
 176,190 16.50 17.65 15.90 0 0 0
12/03/2019
16.50
 276,860 17.60 17.60 16.40 0 0 0
11/03/2019
17.60
 473,740 18.90 18.90 17.60 1,990 7,870 -0.1
08/03/2019
18.90
 1,063,550 18.85 19.30 18.85 40 7,600 -0.1
07/03/2019
18.85
 105,600 17.65 18.85 18.85 0 0 0
06/03/2019
17.65
 947,410 16.50 17.65 17.10 0 0 0
05/03/2019
16.50
 82,370 15.45 16.50 16.50 0 0 0
04/03/2019
15.45
 82,130 14.45 15.45 15.45 0 0 0
01/03/2019
14.45
 653,680 13.55 14.45 13.45 0 0 0
28/02/2019
13.55
 64,580 12.70 13.55 12.70 0 0 0
27/02/2019
12.70
 87,250 11.90 12.70 12.40 0 0 0
26/02/2019
11.90
 28,450 12.50 12.70 11.90 0 0 0
25/02/2019
12.50
 40,700 12.50 12.70 12.50 0 1,000 -0.0
22/02/2019
12.50
 19,050 12.10 12.50 11.90 0 0 0
21/02/2019
12.10
 37,810 12.30 12.75 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |