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)
12/07/2017
19.84
 205,110 19.55 19.84 19.45 100 0 0.0
11/07/2017
19.55
 224,480 19.55 19.55 19.06 0 110,390 -2.2
10/07/2017
19.55
 219,060 19.59 19.74 19.35 7,000 0 0.1
07/07/2017
19.59
 133,180 19.69 19.89 19.59 0 0 0
06/07/2017
19.69
 216,170 19.84 19.93 19.64 10,750 2,000 0.2
05/07/2017
19.84
 69,570 19.98 20.13 19.84 7,020 1,000 0.1
04/07/2017
19.98
 121,750 19.98 20.22 19.89 18,800 0 0.4
03/07/2017
19.98
 96,050 20.51 20.61 19.98 11,520 0 0.2
30/06/2017
20.51
 628,050 19.84 20.80 19.89 10,300 10 0.2
29/06/2017
19.84
 406,290 19.45 19.84 19.30 0 0 0
28/06/2017
19.45
 135,280 19.35 19.59 19.21 0 0 0
27/06/2017
19.35
 152,620 19.59 19.59 19.26 500 0 0.0
26/06/2017
19.59
 138,550 19.59 19.64 19.45 0 1,000 -0.0
23/06/2017
19.59
 366,820 19.59 19.74 19.45 20 0 0.0
22/06/2017
19.59
 103,790 19.64 20.03 19.55 4,760 0 0.1
21/06/2017
19.64
 244,800 19.93 20.03 19.55 20 0 0.0
20/06/2017
19.93
 209,170 19.74 20.13 19.69 10 0 0.0
19/06/2017
19.74
 147,630 19.89 20.03 19.74 0 0 0
16/06/2017
19.89
 88,380 19.84 20.13 19.74 0 0 0
15/06/2017
19.84
 151,030 20.03 20.22 19.84 10 990 -0.0
14/06/2017
20.03
 240,380 20.22 20.37 20.03 27,000 0 0.6
13/06/2017
20.22
 231,700 20.22 20.61 20.18 6,500 0 0.1
12/06/2017
20.22
 421,970 20.22 20.61 19.93 10 152,820 -3.2
09/06/2017
20.22
 332,420 19.69 20.51 19.69 7,510 0 0.2
08/06/2017
19.69
 102,700 19.69 19.79 19.59 0 0 0
07/06/2017
19.69
 149,510 19.69 19.84 19.55 0 0 0
06/06/2017
19.69
 94,030 19.64 20.03 19.59 10 0 0.0
05/06/2017
19.64
 154,040 19.79 19.93 19.55 10 0 0.0
02/06/2017
19.79
 123,170 19.84 19.93 19.59 20 0 0.0
01/06/2017
19.84
 52,240 20.13 20.27 19.64 0 0 0
31/05/2017
20.13
 97,810 20.22 20.61 20.13 0 400 -0.0
30/05/2017
20.22
 240,860 20.18 20.80 20.22 0 0 0
29/05/2017
20.18
 208,710 19.74 20.80 19.64 3,400 280 0.1
26/05/2017
19.74
 86,500 19.93 19.93 19.74 0 0 0
25/05/2017
19.93
 105,710 19.64 20.03 19.74 0 2,000 -0.0
24/05/2017
19.64
 144,770 19.84 20.03 19.64 10 3,000 -0.1
23/05/2017
19.84
 68,670 20.13 20.13 19.84 0 0 0
22/05/2017
20.13
 88,650 20.32 20.51 20.03 0 0 0
19/05/2017
20.32
 250,380 19.93 20.61 19.93 0 0 0
18/05/2017
19.93
 161,470 19.64 20.42 19.59 0 0 0
17/05/2017
19.64
 169,500 19.79 20.13 19.64 10 140,950 -2.9
16/05/2017
19.79
 230,530 20.08 20.27 19.79 0 146,120 -3.0
15/05/2017
20.08
 117,160 20.32 20.61 20.08 0 0 0
12/05/2017
20.32
 73,930 20.18 20.32 20.03 0 0 0
11/05/2017
20.18
 109,950 20.42 20.42 20.03 0 350 -0.0
10/05/2017
20.42
 70,770 20.61 21.09 20.13 230 1,380 -0.0
09/05/2017
20.61
 116,210 20.32 20.61 19.93 2,000 710 0.0
08/05/2017
20.32
 148,890 20.80 20.80 20.32 0 10 -0.0
05/05/2017
20.80
 268,690 20.61 21.19 20.42 0 0 0
04/05/2017
20.61
 176,820 21.19 22.26 20.61 350 0 0.0
03/05/2017
21.19
 278,530 20.03 21.38 19.84 10 0 0.0
28/04/2017
20.03
 50,100 20.03 20.13 19.64 0 0 0
27/04/2017
20.03
 51,170 20.03 20.13 19.84 0 0 0
26/04/2017
20.03
 121,500 19.55 20.03 19.55 0 0 0
25/04/2017
19.55
 86,470 19.64 19.84 19.35 300 0 0.0
24/04/2017
19.64
 47,880 20.32 20.32 19.64 10 0 0.0
21/04/2017
20.32
 50,690 20.32 20.47 20.03 80 0 0.0
20/04/2017
20.32
 132,790 19.64 20.61 19.64 0 0 0
19/04/2017
19.64
 54,840 20.03 20.13 19.64 40 0 0.0
18/04/2017
20.03
 201,490 19.55 20.03 18.97 50 0 0.0
17/04/2017
19.55
 112,020 20.76 20.80 19.55 0 0 0
14/04/2017
20.76
 313,880 20.66 20.80 19.45 100 1,400 -0.0
13/04/2017
20.66
 195,250 21.19 21.19 20.51 2,480 0 0.1
12/04/2017
21.19
 281,170 22.06 22.06 21.19 0 1,860 -0.0
11/04/2017
22.06
 182,310 22.55 22.55 21.97 710 4,940 -0.1
10/04/2017
22.55
 191,330 22.35 22.55 22.16 300 18,200 -0.4
07/04/2017
22.35
 74,610 22.35 22.69 22.26 0 7,200 -0.2
05/04/2017
22.35
 109,140 22.69 22.69 22.35 0 0 0
04/04/2017
22.69
 168,350 22.26 22.79 22.26 0 0 0
03/04/2017
22.26
 257,190 22.55 22.74 22.06 20 100 -0.0
31/03/2017
22.55
 317,430 22.74 22.93 22.45 20 0 0.0
30/03/2017
22.74
 275,190 22.50 22.93 22.45 3,000 0 0.1
29/03/2017
22.50
 234,050 22.74 22.88 22.35 0 0 0
28/03/2017
22.74
 164,990 22.45 22.93 22.55 0 10 -0.0
27/03/2017
22.45
 351,560 22.55 23.08 22.45 0 0 0
24/03/2017
22.55
 115,910 22.88 23.03 22.55 260 0 0.0
23/03/2017
22.88
 395,560 22.45 23.22 22.35 4,020 6,940 -0.1
22/03/2017
22.45
 417,460 22.84 22.93 22.45 30 0 0.0
21/03/2017
22.84
 198,410 23.22 23.71 22.79 140 1,000 -0.0
20/03/2017
23.22
 408,400 22.74 23.51 22.26 360 0 0.0
17/03/2017
22.74
 498,550 22.45 23.08 22.06 24,640 0 0.6
16/03/2017
22.45
 334,720 22.93 22.93 22.26 0 2,900 -0.1
15/03/2017
22.93
 140,440 23.22 23.47 22.45 90 280 -0.0
14/03/2017
23.22
 175,920 22.26 23.22 22.26 0 0 0
13/03/2017
22.26
 138,240 22.74 22.74 22.06 0 0 0
10/03/2017
22.74
 554,160 22.93 23.13 22.26 200 0 0.0
09/03/2017
22.93
 687,880 23.90 23.90 22.84 3,010 25,690 -0.6
08/03/2017
23.90
 943,710 23.13 24.19 22.16 10 39,560 -0.9
07/03/2017
23.13
 956,450 24.19 24.19 23.03 230 36,890 -0.9
06/03/2017
24.19
 466,290 24.48 24.67 23.80 30 0 0.0
03/03/2017
24.48
 206,250 23.47 24.48 23.47 2,710 0 0.1
02/03/2017
23.47
 749,380 25.11 25.11 23.42 2,010 1,300 0.0
01/03/2017
25.11
 1,078,750 27.00 27.00 25.11 3,000 0 0.1
28/02/2017
27.00
 885,350 28.93 28.93 27.00 20 0 0.0
27/02/2017
28.93
 1,157,370 29.22 29.61 28.06 510 7,300 -0.2
24/02/2017
29.22
 1,085,420 29.03 29.90 27.05 100 0 0.0
23/02/2017
29.03
 547,590 27.96 29.03 27.92 0 0 0
22/02/2017
27.96
 350,220 27.77 28.06 27.48 0 18,910 -0.5
21/02/2017
27.77
 390,840 27.58 27.96 27.19 1,000 2,900 -0.1
20/02/2017
27.58
 498,120 26.66 27.58 26.80 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |