CTCP Dược phẩm Cửu Long (dcl)

37.40
-0.10
(-0.27%)
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
(2026-05-20) 		-0.50 -1.32% 16,539,900 0 0
36.80
39
37.40
2 tháng
(2026-04-20) 		1.10 3.02% 33,302,900 0 0
36
39
37.40
3 tháng
(2026-03-23) 		-18.50 -33.04% 50,771,500 0 0
36
60.90
37.40
6 tháng
(2025-12-22) 		-5.65 -13.09% 82,526,000 -65,400 -3.4
36
60.90
37.40
12 tháng
(2025-06-24) 		12.70 51.21% 177,428,800 -111,000 -4.9
20.85
60.90
37.40
24 tháng
(2024-07-01) 		9 31.58% 296,358,600 -185,400 -6.8
19.85
60.90
37.40
36 tháng
(2023-07-05) 		13.55 56.58% 335,288,800 -282,219 -9.1
19.85
60.90
37.40
60 tháng
(2021-07-15) 		-6.50 -14.77% 406,485,400 -531,511 -24.5
19.85
60.90
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |