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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |