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)
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
24/09/2018
13.50
 11,080 13.35 13.60 13.35 0 0 0
21/09/2018
13.35
 77,190 13.45 13.60 13.35 0 0 0
20/09/2018
13.45
 42,660 13.60 13.60 13.45 0 0 0
19/09/2018
13.60
 101,380 13.70 13.80 13.25 0 0 0
18/09/2018
13.70
 65,930 13.60 13.70 13.20 0 0 0
17/09/2018
13.60
 16,400 13.95 13.95 13.50 0 0 0
14/09/2018
13.95
 44,940 13.45 13.95 13.45 1,060 0 0.0
13/09/2018
13.45
 20,500 13.40 13.70 13.25 0 0 0
12/09/2018
13.40
 21,340 13.95 13.95 13.40 0 0 0
11/09/2018
13.95
 53,740 13.70 13.95 13.35 0 0 0
10/09/2018
13.70
 132,830 13.50 13.75 13.40 180 11,920 -0.2
07/09/2018
13.50
 55,580 13.40 13.50 13.25 0 0 0
06/09/2018
13.40
 31,550 14 14 13.40 4,500 0 0.1
05/09/2018
14
 38,580 13.80 14 13.40 0 0 0
04/09/2018
13.80
 173,440 13.80 13.80 13.55 5,100 0 0.1
31/08/2018
13.80
 88,810 13.85 14 13.55 0 0 0
30/08/2018
13.85
 33,060 14.10 14.10 13.60 0 5,000 -0.1
29/08/2018
14.10
 7,010 14.20 14.20 13.65 0 0 0
28/08/2018
14.20
 24,970 13.80 14.20 13.50 0 0 0
27/08/2018
13.80
 6,670 13.80 13.80 13.45 0 0 0
24/08/2018
13.80
 30,330 14 14 13.50 0 0 0
23/08/2018
14
 26,610 14.20 14.20 13.30 0 0 0
22/08/2018
14.20
 630 14.10 14.20 14 0 0 0
21/08/2018
14.10
 329,930 13.80 14.30 13.70 0 0 0
20/08/2018
13.80
 21,960 14.10 14.40 13.80 10 0 0.0
17/08/2018
14.10
 1,220 14.20 14.20 14.10 0 0 0
16/08/2018
14.20
 19,640 14.50 14.50 13.75 0 1,860 -0.0
15/08/2018
14.50
 28,160 14.45 14.50 13.90 0 10 -0.0
14/08/2018
14.45
 11,770 14 14.45 14 200 0 0.0
13/08/2018
14
 8,020 14.60 14.60 13.80 200 5,000 -0.1
10/08/2018
14.60
 48,300 14.20 14.60 13.70 0 0 0
09/08/2018
14.20
 27,040 14.30 14.65 13.80 0 0 0
08/08/2018
14.30
 11,750 13.90 14.40 13.50 0 0 0
07/08/2018
13.90
 41,320 14.90 14.90 13.90 0 7,000 -0.1
06/08/2018
14.90
 109,460 14.45 15.45 14 2,080 23,200 -0.3
03/08/2018
14.45
 116,100 13.55 14.45 13.10 2,920 7,570 -0.1
02/08/2018
13.55
 1,190 13.90 14 13.55 0 0 0
01/08/2018
13.90
 29,360 14 14.15 13.50 0 430 -0.0
31/07/2018
14
 13,480 14 14 13.75 20 0 0.0
30/07/2018
14
 28,620 14.20 14.20 13.75 0 0 0
27/07/2018
14.20
 20,980 14.30 14.30 14 2,360 0 0.0
26/07/2018
14.30
 12,980 14.30 14.30 14 0 0 0
25/07/2018
14.30
 38,880 13.90 14.50 13.90 7,640 0 0.1
24/07/2018
13.90
 22,990 13.75 14 13.70 1,250 0 0.0
23/07/2018
13.75
 26,130 14 14 13.70 100 0 0.0
20/07/2018
14
 9,010 14 14 13.70 3,080 970 0.0
19/07/2018
14
 2,160 13.90 14 14 0 0 0
18/07/2018
13.90
 107,620 13.90 13.90 13 20 33,200 -0.5
17/07/2018
13.90
 18,560 14 14 13.55 0 3,050 -0.0
16/07/2018
14
 360 14 14 13.95 0 0 0
13/07/2018
14
 7,120 13.95 14 13.50 0 0 0
12/07/2018
13.95
 3,170 14 14 13.20 0 0 0
11/07/2018
14
 43,820 14 14 13.05 600 2,200 -0.0
10/07/2018
14
 20,850 14.35 14.35 13.85 0 0 0
09/07/2018
14.35
 5,320 14.15 14.40 13.80 0 0 0
06/07/2018
14.15
 8,070 14.45 14.45 13.70 0 120 -0.0
05/07/2018
14.45
 10,580 14.50 14.50 13.90 0 0 0
04/07/2018
14.50
 2,350 14.50 14.50 13.80 0 0 0
03/07/2018
14.50
 13,560 14.60 14.60 13.65 0 220 -0.0
02/07/2018
14.60
 23,320 14.80 14.80 13.80 0 0 0
29/06/2018
14.80
 10,720 14.65 15 14.40 1,000 0 0.0
28/06/2018
14.65
 19,290 15 15 14.60 0 0 0
27/06/2018
15
 13,840 15.05 15.40 14.80 0 0 0
26/06/2018
15.05
 1,530 15.10 15.10 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |