CTCP Dược phẩm Cửu Long (dcl)

53.30
-0.60
(-1.11%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |