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)
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
24/12/2018
9.22
 12,290 9.35 9.35 9.22 0 0 0
21/12/2018
9.35
 18,290 9.28 9.35 9.10 0 0 0
20/12/2018
9.28
 24,170 9.29 9.40 9.12 200 0 0.0
19/12/2018
9.29
 50 9.12 9.29 9.12 0 0 0
18/12/2018
9.12
 8,400 9.20 9.25 9.11 0 0 0
17/12/2018
9.20
 8,250 9.26 9.30 9.20 0 0 0
14/12/2018
9.26
 21,510 9.30 9.45 9.26 0 0 0
13/12/2018
9.30
 6,510 9.40 9.45 9.30 0 0 0
12/12/2018
9.40
 5,880 9.34 9.60 9.22 0 0 0
11/12/2018
9.34
 16,200 9.26 9.34 9.20 0 0 0
10/12/2018
9.26
 25,530 9.32 9.32 9.20 0 0 0
07/12/2018
9.32
 8,970 9.23 9.35 9.24 0 1,200 -0.0
06/12/2018
9.23
 8,470 9.35 9.50 9.23 0 0 0
05/12/2018
9.35
 19,690 9.46 9.46 9.20 0 0 0
04/12/2018
9.46
 118,310 9.20 9.60 9.20 13,000 0 0.1
03/12/2018
9.20
 3,050 9.10 9.27 9.20 0 0 0
30/11/2018
9.10
 8,550 9.21 9.27 9.05 0 2,840 -0.0
29/11/2018
9.21
 14,260 9.24 9.27 9.21 5,100 0 0.0
28/11/2018
9.24
 54,410 9.18 9.27 9.15 0 0 0
27/11/2018
9.18
 14,330 9.20 9.20 9.18 0 0 0
26/11/2018
9.20
 2,320 9.16 9.39 9.20 0 0 0
23/11/2018
9.16
 10,690 9.20 9.35 9.16 0 0 0
22/11/2018
9.20
 38,480 9.12 9.35 9.12 1,000 0 0.0
21/11/2018
9.12
 8,370 9.11 9.25 9.11 0 2,500 -0.0
20/11/2018
9.11
 53,620 9.34 9.34 9.11 0 2,500 -0.0
19/11/2018
9.34
 25,700 9.64 9.64 9 100 0 0.0
16/11/2018
9.64
 37,980 9.50 9.72 9.40 0 0 0
15/11/2018
9.50
 24,790 9.75 9.75 9.50 1,000 0 0.0
14/11/2018
9.75
 2,730 9.75 9.99 9.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |