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)
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
04/05/2018
17.22
 7,350 17.13 17.32 17.08 0 0 0
03/05/2018
17.13
 10,260 17.03 17.32 16.84 0 0 0
02/05/2018
17.03
 18,080 17.37 17.37 16.35 0 0 0
27/04/2018
17.37
 17,630 17.37 17.37 16.93 0 0 0
26/04/2018
17.37
 19,830 17.42 17.42 16.89 0 0 0
24/04/2018
17.42
 101,100 17.42 17.51 16.45 36,800 9,180 0.5
23/04/2018
17.42
 2,830 17.66 17.71 17.13 0 0 0
20/04/2018
17.66
 30,800 17.61 17.95 16.55 0 0 0
19/04/2018
17.61
 70,870 17.61 18.00 17.42 610 0 0.0
18/04/2018
17.61
 145,450 17.61 18.09 17.42 100 10 0.0
17/04/2018
17.61
 37,990 17.95 17.95 17.42 0 0 0
16/04/2018
17.95
 42,020 18.14 18.14 17.42 120 0 0.0
13/04/2018
18.14
 74,290 17.61 18.34 17.42 880 0 0.0
12/04/2018
17.61
 194,400 17.56 17.80 17.27 3,500 0 0.1
11/04/2018
17.56
 81,610 17.90 18.39 17.42 10 50,000 -0.9
10/04/2018
17.90
 33,300 18.58 18.58 17.42 0 0 0
09/04/2018
18.58
 49,290 18.58 18.58 17.61 0 4,360 -0.1
06/04/2018
18.58
 38,430 18.97 18.97 18.39 0 0 0
05/04/2018
18.97
 18,240 18.97 18.97 18.68 10,170 0 0.2
04/04/2018
18.97
 35,700 19.06 19.06 18.48 0 0 0
03/04/2018
19.06
 34,570 19.06 19.06 18.39 0 0 0
02/04/2018
19.06
 11,380 19.16 19.16 18.97 0 0 0
30/03/2018
19.16
 94,160 18.87 19.16 17.90 0 0 0
29/03/2018
18.87
 23,200 19.16 19.16 18.72 0 0 0
28/03/2018
19.16
 29,640 19.26 19.35 18.39 5,500 0 0.1
27/03/2018
19.26
 10,050 19.16 19.35 19.01 0 0 0
26/03/2018
19.16
 153,970 19.35 19.35 18.87 0 0 0
23/03/2018
19.35
 63,910 19.35 19.35 18.87 5,650 0 0.1
22/03/2018
19.35
 32,040 19.35 19.35 19.16 3,250 10 0.1
21/03/2018
19.35
 21,400 19.35 19.64 19.35 2,000 0 0.0
20/03/2018
19.35
 62,940 19.35 19.45 19.21 5,000 0 0.1
19/03/2018
19.35
 131,990 19.35 19.79 19.26 0 0 0
16/03/2018
19.35
 86,080 19.35 19.84 19.35 8,000 0 0.2
15/03/2018
19.35
 106,590 19.35 19.69 19.06 0 0 0
14/03/2018
19.35
 49,850 19.55 19.59 19.16 0 0 0
13/03/2018
19.55
 77,900 19.35 19.84 19.16 0 0 0
12/03/2018
19.35
 42,600 19.74 19.74 19.16 0 0 0
09/03/2018
19.74
 27,080 19.84 19.93 19.59 0 0 0
08/03/2018
19.84
 162,500 19.55 19.84 19.35 0 0 0
07/03/2018
19.55
 55,170 19.64 19.64 19.35 0 0 0
06/03/2018
19.64
 44,470 19.74 19.74 19.26 7,260 0 0.1
05/03/2018
19.74
 36,360 19.69 19.84 19.30 500 560 -0.0
02/03/2018
19.69
 125,570 19.74 19.74 18.39 0 0 0
01/03/2018
19.74
 105,090 19.84 19.84 19.16 0 0 0
28/02/2018
19.84
 76,910 19.84 19.93 19.35 5,000 0 0.1
27/02/2018
19.84
 58,440 19.84 19.84 19.35 0 4,870 -0.1
26/02/2018
19.84
 48,690 19.93 20.13 19.55 0 0 0
23/02/2018
19.93
 30,410 20.22 20.22 19.69 0 0 0
22/02/2018
20.22
 158,280 20.71 20.71 19.35 1,000 0 0.0
21/02/2018
20.71
 14,260 20.71 21.14 19.35 2,880 0 0.1
13/02/2018
20.71
 27,470 19.89 20.71 19.89 600 0 0.0
12/02/2018
19.89
 158,460 19.84 20.51 19.84 3,000 0 0.1
09/02/2018
19.84
 25,580 19.84 19.84 18.77 310 0 0.0
08/02/2018
19.84
 37,280 20.32 20.32 19.69 6,900 0 0.1
07/02/2018
20.32
 21,660 19.35 20.66 19.45 0 0 0
06/02/2018
19.35
 217,040 20.32 20.42 18.92 35,250 0 0.7
05/02/2018
20.32
 53,350 21.19 21.77 20.32 4,990 840 0.1
02/02/2018
21.19
 39,210 21.48 21.48 21.09 7,000 16,610 -0.2
01/02/2018
21.48
 103,020 21.43 21.77 21.38 52,570 3,460 1.1
31/01/2018
21.43
 68,720 21.48 21.77 21.19 16,930 0 0.4
30/01/2018
21.48
 140,280 21.14 21.58 20.03 57,100 12,700 1.0
29/01/2018
21.14
 122,650 21.53 21.77 21.09 10,000 0 0.2
26/01/2018
21.53
 81,120 21.77 21.87 21.48 9,960 0 0.2
25/01/2018
21.77
 218,440 21.97 21.97 21.43 320 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |