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)
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
17/02/2017
26.66
 250,030 26.61 27.00 26.51 1,000 0 0.0
16/02/2017
26.61
 389,640 26.90 27.19 26.37 0 0 0
15/02/2017
26.90
 434,970 26.61 27.09 26.13 0 0 0
14/02/2017
26.61
 374,370 25.69 26.61 25.59 0 8,220 -0.2
13/02/2017
25.69
 247,860 25.64 26.03 25.55 0 0 0
10/02/2017
25.64
 492,070 25.98 26.42 25.26 0 420 -0.0
09/02/2017
25.98
 380,120 24.77 26.13 24.58 50 1,000 -0.0
08/02/2017
24.77
 77,620 24.72 24.97 24.48 50 0 0.0
07/02/2017
24.72
 77,790 24.77 25.01 24.58 7,600 0 0.2
06/02/2017
24.77
 83,530 24.82 24.87 24.38 0 0 0
03/02/2017
24.82
 66,790 24.82 25.06 24.29 0 0 0
02/02/2017
24.82
 55,460 25.16 25.45 24.72 0 0 0
25/01/2017
25.16
 102,290 24.97 25.16 24.38 0 0 0
24/01/2017
24.97
 121,190 24.43 25.06 24.29 0 0 0
23/01/2017
24.43
 144,820 24.48 24.58 24.19 0 0 0
20/01/2017
24.48
 294,380 24.48 24.58 24.00 0 0 0
19/01/2017
24.48
 147,930 24.48 24.77 24.24 0 130 -0.0
18/01/2017
24.48
 229,950 24.38 25.16 24.48 0 0 0
17/01/2017
24.38
 140,030 24.38 24.77 24.19 0 120 -0.0
16/01/2017
24.38
 100,180 25.06 25.45 24.38 4,000 280 0.1
13/01/2017
25.06
 232,970 25.01 25.74 25.06 0 0 0
12/01/2017
25.01
 93,460 24.53 25.35 24.48 400 0 0.0
11/01/2017
24.53
 221,280 25.16 25.16 24.24 0 0 0
10/01/2017
25.16
 339,690 25.93 25.93 24.82 0 0 0
09/01/2017
25.93
 492,000 24.77 26.13 24.97 0 0 0
06/01/2017
24.77
 341,300 23.51 24.87 23.51 0 0 0
05/01/2017
23.51
 188,520 22.84 23.90 22.93 2,000 50 0.0
04/01/2017
22.84
 103,960 22.74 23.22 22.79 0 0 0
03/01/2017
22.74
 56,430 22.64 22.93 22.55 0 0 0
30/12/2016
22.64
 62,220 23.03 23.03 22.26 0 0 0
29/12/2016
23.03
 63,580 23.03 24.58 22.69 0 0 0
28/12/2016
23.03
 632,520 22.35 23.03 22.16 0 30 -0.0
27/12/2016
22.35
 41,220 22.93 22.93 22.35 1,000 0 0.0
26/12/2016
22.93
 71,230 23.03 23.03 22.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |