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)
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
25/06/2018
15.10
 8,430 15.25 15.25 14.55 0 2,250 -0.0
22/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
22/06/2018
15.25
 5,940 14.95 15.40 14.80 0 90 -0.0
21/06/2018
14.95
 15,080 15.00 15.00 14.18 0 0 0
20/06/2018
15.00
 8,320 14.61 15.00 13.79 0 0 0
19/06/2018
14.61
 59,780 15.00 15.00 13.98 0 0 0
18/06/2018
15.00
 5,110 15.48 15.48 15.00 0 0 0
15/06/2018
15.48
 1,910 15.77 15.77 15.48 0 0 0
14/06/2018
15.77
 16,020 15.72 15.92 15.48 0 0 0
13/06/2018
15.72
 1,620 15.68 16.06 15.24 0 0 0
12/06/2018
15.68
 42,960 15.68 15.68 15.24 0 0 0
11/06/2018
15.68
 19,250 15.97 16.16 15.68 5,000 0 0.1
08/06/2018
15.97
 14,610 16.26 16.35 15.72 0 0 0
07/06/2018
16.26
 44,970 16.35 16.35 15.48 0 0 0
06/06/2018
16.35
 9,560 16.40 16.40 16.06 0 0 0
05/06/2018
16.40
 90,140 16.40 16.64 15.48 0 0 0
04/06/2018
16.40
 43,940 16.45 16.64 15.97 0 0 0
01/06/2018
16.45
 42,230 16.45 17.37 16.35 0 0 0
31/05/2018
16.45
 72,450 16.16 17.22 16.35 0 0 0
30/05/2018
16.16
 36,730 15.14 16.16 15.14 0 0 0
29/05/2018
15.14
 89,470 14.18 15.14 14.32 0 0 0
28/05/2018
14.18
 85,720 15.19 15.24 14.18 0 0 0
25/05/2018
15.19
 37,610 15.24 15.24 14.71 0 0 0
24/05/2018
15.24
 51,810 15.48 15.48 14.71 0 1,120 -0.0
23/05/2018
15.48
 55,180 15.48 15.48 14.71 0 0 0
22/05/2018
15.48
 62,400 16.45 16.45 15.39 180 0 0.0
21/05/2018
16.45
 10,100 16.55 16.55 16.26 0 20 -0.0
18/05/2018
16.55
 7,360 16.64 16.64 16.26 1,320 0 0.0
17/05/2018
16.64
 4,110 16.74 16.74 16.45 0 0 0
16/05/2018
16.74
 67,750 16.74 16.89 16.35 0 0 0
15/05/2018
16.74
 33,050 16.93 16.93 16.45 7,080 0 0.1
14/05/2018
16.93
 13,760 16.74 17.03 16.35 0 0 0
11/05/2018
16.74
 17,050 16.84 16.84 16.26 100 0 0.0
10/05/2018
16.84
 42,350 16.98 16.98 16.35 0 0 0
09/05/2018
16.98
 10,120 16.74 17.13 16.45 0 0 0
08/05/2018
16.74
 45,700 17.22 17.22 16.45 0 30,000 -0.5
07/05/2018
17.22
 37,970 17.22 17.22 17.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |