CTCP Dược phẩm Cửu Long (dcl)

55.90
0.10
(0.18%)
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
(2026-02-23) 		-1.80 -3.12% 7,227,200 -13,200 -0.7
52
57.60
55.90
2 tháng
(2026-01-19) 		7.80 16.25% 16,995,800 -54,800 -3.0
48
57.80
55.90
3 tháng
(2025-12-18) 		15.50 38.46% 31,141,400 -63,900 -3.4
40.30
57.80
55.90
6 tháng
(2025-09-19) 		27 93.75% 93,027,300 -100,200 -4.7
27.45
57.80
55.90
12 tháng
(2025-03-24) 		31.40 128.69% 171,426,900 -136,600 -5.4
19.85
57.80
55.90
24 tháng
(2024-03-28) 		31.70 131.54% 267,441,000 -195,039 -7.0
19.85
57.80
55.90
36 tháng
(2023-04-03) 		33.30 148% 288,799,500 -281,349 -9.0
19.85
57.80
55.90
60 tháng
(2021-04-13) 		27.20 95.10% 383,401,600 -705,911 -32.3
19.85
57.80
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |