CTCP Dược phẩm Cửu Long (dcl)

55.90
0.10
(0.18%)
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
(2026-02-23) 		-1.80 -3.12% 6,483,900 -13,200 -0.7
52
57.60
55.80
2 tháng
(2026-01-16) 		9.60 20.78% 16,981,000 -54,800 -3.0
46.20
57.80
55.80
3 tháng
(2025-12-17) 		15.30 37.78% 30,852,900 -63,900 -3.4
40.30
57.80
55.80
6 tháng
(2025-09-18) 		27.80 99.29% 93,147,300 -100,200 -4.7
27.45
57.80
55.80
12 tháng
(2025-03-24) 		31.40 128.69% 170,683,600 -136,600 -5.4
19.85
57.80
55.80
24 tháng
(2024-03-27) 		31.70 131.54% 266,711,900 -195,039 -7.0
19.85
57.80
55.80
36 tháng
(2023-04-03) 		33.30 148% 288,056,200 -281,349 -9.0
19.85
57.80
55.80
60 tháng
(2021-04-12) 		26.80 92.41% 382,776,800 -705,611 -32.3
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)
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
20/02/2019
12.30
 72,560 11.50 12.30 11.10 100 0 0.0
19/02/2019
11.50
 14,650 11.10 11.50 11 0 0 0
18/02/2019
11.10
 33,580 11 11.10 10.90 0 0 0
15/02/2019
11
 3,990 10.90 11 10.80 0 0 0
14/02/2019
10.90
 15,670 10.90 10.90 10.70 100 2,090 -0.0
13/02/2019
10.90
 17,750 10.60 11 10.50 0 0 0
12/02/2019
10.60
 33,830 10.40 10.60 10.50 0 0 0
11/02/2019
10.40
 12,480 10.35 10.45 10.20 0 5,210 -0.1
01/02/2019
10.35
 2,700 10.25 10.35 10.35 0 0 0
31/01/2019
10.25
 14,730 10.40 10.40 10.25 0 7,200 -0.1
30/01/2019
10.40
 43,990 10.10 10.60 10 100 0 0.0
29/01/2019
10.10
 25,310 9.46 10.10 9.61 0 0 0
28/01/2019
9.46
 41,250 9.31 9.70 9.31 0 0 0
25/01/2019
9.31
 4,270 9.30 9.50 9.30 0 0 0
24/01/2019
9.30
 4,810 9.59 9.59 9.30 1,600 0 0.0
23/01/2019
9.59
 12,820 9.30 9.70 9.16 0 0 0
22/01/2019
9.30
 26,410 9.30 9.45 9.30 0 0 0
21/01/2019
9.30
 15,720 9.55 9.55 9.20 0 0 0
18/01/2019
9.55
 10,490 9.40 9.55 9.40 0 0 0
17/01/2019
9.40
 13,150 9.55 9.55 9.40 0 0 0
16/01/2019
9.55
 29,360 9.41 9.55 9.40 0 0 0
15/01/2019
9.41
 800 9.55 9.55 9.40 0 0 0
14/01/2019
9.55
 18,140 9.57 9.60 9.45 2,200 10,000 -0.1
11/01/2019
9.57
 156,690 9.59 9.59 9.41 0 2,800 -0.0
10/01/2019
9.59
 37,620 9.40 9.59 9.40 0 0 0
09/01/2019
9.40
 42,700 9.40 9.40 9.30 100 0 0.0
08/01/2019
9.40
 8,290 9.39 9.40 9.36 0 0 0
07/01/2019
9.39
 30,410 9.30 9.40 9.24 0 0 0
04/01/2019
9.30
 132,820 9.30 9.39 9.27 0 1,300 -0.0
03/01/2019
9.30
 92,680 9.30 9.36 9.26 0 0 0
02/01/2019
9.30
 53,560 9.35 9.60 9.30 0 0 0
28/12/2018
9.35
 26,730 9.34 9.40 9.30 1,300 0 0.0
27/12/2018
9.34
 28,980 9.34 9.49 9.25 0 0 0
26/12/2018
9.34
 1,650 9.21 9.34 9.10 0 0 0
25/12/2018
9.21
 25,100 9.22 9.22 9.11 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |