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)
30/11/2017
21.58
 27,370 21.48 21.58 21.29 970 0 0.0
29/11/2017
21.48
 66,430 21.77 21.77 21.29 6,080 0 0.1
28/11/2017
21.77
 75,810 21.77 22.26 21.58 0 0 0
27/11/2017
21.77
 212,670 20.95 22.16 20.90 0 0 0
24/11/2017
20.95
 53,920 21.00 21.00 20.71 0 5,420 -0.1
23/11/2017
21.00
 47,140 21.00 21.00 20.71 3,410 0 0.1
22/11/2017
21.00
 60,910 20.61 21.00 20.85 13,980 2,000 0.3
21/11/2017
20.61
 92,560 20.95 20.95 20.61 0 0 0
20/11/2017
20.95
 25,330 21.09 21.09 20.80 0 0 0
17/11/2017
21.09
 25,410 21.09 21.09 20.80 2,320 0 0.1
16/11/2017
21.09
 106,250 21.09 21.09 20.61 800 57,510 -1.2
15/11/2017
21.09
 104,910 20.90 21.09 20.61 5,020 68,530 -1.4
14/11/2017
20.90
 31,140 21.19 21.19 20.71 0 0 0
13/11/2017
21.19
 93,220 21.19 21.29 20.71 80 25,000 -0.5
10/11/2017
21.19
 24,490 21.29 21.53 20.71 0 0 0
09/11/2017
21.29
 56,760 20.61 21.48 20.61 0 0 0
08/11/2017
20.61
 59,160 20.61 20.80 20.51 9,030 0 0.2
07/11/2017
20.61
 120,320 21.09 21.19 20.56 0 3,930 -0.1
06/11/2017
21.09
 55,010 21.29 21.38 20.03 18,000 10,420 0.2
03/11/2017
21.29
 94,850 21.38 21.48 20.80 3,150 10,000 -0.1
02/11/2017
21.38
 42,630 21.38 21.53 21.29 10,580 0 0.2
01/11/2017
21.38
 102,750 21.72 22.16 21.19 0 200 -0.0
31/10/2017
21.72
 62,860 21.68 21.77 21.00 35,370 0 0.8
30/10/2017
21.68
 79,910 21.77 22.06 20.90 20 33,000 -0.7
27/10/2017
21.77
 74,450 21.77 21.82 21.43 40 0 0.0
26/10/2017
21.77
 41,340 21.82 22.11 21.48 4,480 570 0.1
25/10/2017
21.82
 45,300 21.87 22.06 21.77 50 0 0.0
24/10/2017
21.87
 66,640 21.82 22.21 21.72 10 0 0.0
23/10/2017
21.82
 18,450 21.87 22.26 21.77 70 0 0.0
20/10/2017
21.87
 42,950 22.11 22.55 21.87 2,520 0 0.1
19/10/2017
22.11
 261,660 21.77 22.74 21.87 35,000 0 0.8
18/10/2017
21.77
 45,560 21.97 22.21 21.58 40 0 0.0
17/10/2017
21.97
 32,060 22.11 22.26 21.77 40 0 0.0
16/10/2017
22.11
 46,120 22.01 22.45 22.01 10,000 0 0.2
13/10/2017
22.01
 16,330 22.06 22.26 21.87 0 0 0
12/10/2017
22.06
 95,070 21.53 22.21 21.58 30 0 0.0
11/10/2017
21.53
 66,560 21.68 22.06 21.48 10 0 0.0
10/10/2017
21.68
 74,320 21.82 21.82 21.34 0 0 0
09/10/2017
21.82
 53,270 21.97 22.06 21.77 10 0 0.0
06/10/2017
21.97
 64,530 22.06 22.35 21.87 40 0 0.0
05/10/2017
22.06
 69,920 22.26 22.45 21.87 30 0 0.0
04/10/2017
22.26
 79,850 22.06 22.55 22.06 50 0 0.0
03/10/2017
22.06
 75,300 22.06 22.45 21.43 0 0 0
02/10/2017
22.06
 104,500 21.34 22.06 21.38 200 0 0.0
29/09/2017
21.34
 104,080 21.29 21.77 21.29 20 0 0.0
28/09/2017
21.29
 149,520 22.55 22.55 21.29 70 0 0.0
27/09/2017
22.55
 116,430 22.88 22.88 22.40 12,720 0 0.3
26/09/2017
22.88
 63,870 22.93 22.93 21.87 70 0 0.0
25/09/2017
22.93
 22,270 23.13 23.13 22.74 3,620 0 0.1
22/09/2017
23.13
 119,420 22.64 23.13 22.45 0 0 0
21/09/2017
22.64
 97,030 22.64 22.79 22.59 0 0 0
20/09/2017
22.64
 72,590 22.98 23.18 22.64 0 0 0
19/09/2017
22.98
 79,860 23.13 23.37 22.93 6,140 0 0.1
18/09/2017
23.13
 87,160 22.74 23.18 22.45 3,870 0 0.1
15/09/2017
22.74
 108,170 22.84 23.03 22.74 0 0 0
14/09/2017
22.84
 95,030 22.93 23.13 22.84 0 0 0
13/09/2017
22.93
 140,120 23.13 23.22 22.84 40 0 0.0
12/09/2017
23.13
 72,580 23.27 23.27 22.93 80 0 0.0
11/09/2017
23.27
 179,350 23.27 23.71 22.93 20 8,000 -0.2
08/09/2017
23.27
 150,190 23.61 23.90 23.22 0 450 -0.0
07/09/2017
23.61
 229,520 23.32 24.19 23.32 10 8,700 -0.2
06/09/2017
23.32
 117,000 23.32 23.61 23.03 40 0 0.0
05/09/2017
23.32
 109,400 22.93 23.66 23.22 0 1,000 -0.0
01/09/2017
22.93
 175,670 22.84 23.22 22.84 100 0 0.0
31/08/2017
22.84
 175,880 23.56 23.80 22.84 50 0 0.0
30/08/2017
23.56
 227,280 23.95 24.19 23.51 50 0 0.0
29/08/2017
23.95
 158,020 24.82 24.82 23.71 210 0 0.0
28/08/2017
24.82
 246,250 24.58 25.11 24.58 600 0 0.0
25/08/2017
24.58
 222,000 24.09 24.58 23.80 0 40,000 -1
24/08/2017
24.09
 280,940 23.03 24.29 23.32 0 450 -0.0
23/08/2017
23.03
 66,750 23.03 23.13 22.74 1,120 0 0.0
22/08/2017
23.03
 304,910 22.64 23.42 22.35 182,410 0 4.3
21/08/2017
22.64
 65,210 22.35 23.13 22.35 9,210 0 0.2
18/08/2017
22.35
 251,670 22.74 23.08 21.38 420 210 0.0
17/08/2017
22.74
 300,990 23.71 23.71 22.74 2,740 1,120 0.0
16/08/2017
23.71
 387,560 23.71 23.80 22.55 20,030 1,120 0.4
15/08/2017
23.71
 257,050 24.67 24.87 23.71 5,020 0 0.1
14/08/2017
24.67
 236,760 24.87 25.16 24.29 23,030 0 0.6
11/08/2017
24.87
 184,200 24.67 24.87 23.90 2,060 0 0.1
10/08/2017
24.67
 576,600 24.67 25.64 24.19 20 0 0.0
09/08/2017
24.67
 412,060 24.77 25.45 23.22 4,960 2,050 0.1
08/08/2017
24.77
 974,230 24.09 25.74 24.48 50 120 -0.0
07/08/2017
24.09
 496,330 22.55 24.09 22.55 0 40 -0.0
04/08/2017
22.55
 328,560 22.79 23.42 21.77 6,370 60 0.1
03/08/2017
22.79
 533,170 23.71 24.00 22.69 480 180 0.0
02/08/2017
23.71
 421,400 23.90 23.90 23.22 20 0 0.0
01/08/2017
23.90
 364,090 24.09 24.38 23.71 16,710 0 0.4
31/07/2017
24.09
 787,930 22.93 24.53 22.74 860 43,110 -1.1
28/07/2017
22.93
 572,730 22.26 23.18 21.68 42,030 2,000 0.9
27/07/2017
22.26
 352,250 22.74 23.13 21.97 10 0 0.0
26/07/2017
22.74
 949,190 21.29 22.74 21.97 0 10,400 -0.2
25/07/2017
21.29
 1,116,310 19.93 21.29 19.93 40 500 -0.0
24/07/2017
19.93
 178,180 19.84 20.13 19.59 30 0 0.0
21/07/2017
19.84
 395,090 20.80 20.90 19.84 20 0 0.0
20/07/2017
20.80
 378,280 21.05 21.29 20.61 10 0 0.0
19/07/2017
21.05
 882,890 19.69 21.05 19.50 8,210 63,390 -1.1
18/07/2017
19.69
 136,050 19.69 19.74 19.40 1,000 0 0.0
17/07/2017
19.69
 145,480 19.69 19.79 19.55 1,500 0 0.0
14/07/2017
19.69
 138,690 19.64 19.84 19.59 4,430 0 0.1
13/07/2017
19.64
 96,040 19.84 19.84 19.64 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |