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)
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
13/11/2018
9.75
 146,860 10 10 9.65 0 0 0
12/11/2018
10
 51,080 10.75 10.75 10 0 0 0
09/11/2018
10.75
 8,500 10.90 10.95 10.70 0 0 0
08/11/2018
10.90
 7,200 10.75 10.95 10.65 0 0 0
07/11/2018
10.75
 15,370 10.60 11 10.70 1,000 0 0.0
06/11/2018
10.60
 69,460 10.75 11.50 10.45 0 0 0
05/11/2018
10.75
 3,270 11.10 11.10 10.65 0 0 0
02/11/2018
11.10
 43,060 11.10 11.35 10.50 0 3,670 -0.0
01/11/2018
11.10
 29,240 11.40 11.40 11.10 0 0 0
31/10/2018
11.40
 41,360 11.50 11.80 11.15 0 0 0
30/10/2018
11.50
 17,540 11.80 11.80 11.30 0 50 -0.0
29/10/2018
11.80
 7,590 11.90 11.90 11.25 0 0 0
26/10/2018
11.90
 1,360 11.95 11.95 11.45 0 0 0
25/10/2018
11.95
 21,190 11.80 11.95 11.10 0 0 0
24/10/2018
11.80
 11,490 11.80 12 11.80 5,000 0 0.1
23/10/2018
11.80
 8,960 12.05 12.40 11.80 0 0 0
22/10/2018
12.05
 12,910 11.95 12.05 11.70 0 0 0
19/10/2018
11.95
 28,100 12.10 12.10 11.90 20 20 0
18/10/2018
12.10
 18,880 12.20 12.20 12 0 0 0
17/10/2018
12.20
 64,540 12 12.35 12 0 0 0
16/10/2018
12
 24,200 12 12.20 11.95 0 5,990 -0.1
15/10/2018
12
 20,820 12.70 12.75 12 0 0 0
12/10/2018
12.70
 48,700 12.45 12.70 11.95 0 0 0
11/10/2018
12.45
 126,130 13.35 13.35 12.45 0 0 0
10/10/2018
13.35
 61,270 13.40 13.40 13.30 0 5,090 -0.1
09/10/2018
13.40
 92,760 13.40 13.55 13.40 4,800 0 0.1
08/10/2018
13.40
 77,170 13.40 13.65 13.35 2,000 0 0.0
05/10/2018
13.40
 87,330 13.65 13.85 13.40 0 0 0
04/10/2018
13.65
 151,630 13.90 13.90 13.50 0 1,060 -0.0
03/10/2018
13.90
 72,610 14 14.10 13.75 0 0 0
02/10/2018
14
 61,690 14.40 14.50 14 0 110 -0.0
01/10/2018
14.40
 120,190 14 14.50 14 3,990 0 0.1
28/09/2018
14
 264,740 13.65 14.20 13.60 790 17,510 -0.2
27/09/2018
13.65
 84,030 13.40 13.70 13.40 0 0 0
26/09/2018
13.40
 108,080 13.40 13.60 13.25 0 0 0
25/09/2018
13.40
 32,010 13.50 13.50 13.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |