Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2016	23.03	96,420	22.26	23.22	22.26	0	0	0
22/12/2016	22.26	220,420	22.30	22.64	22.26	0	0	0
21/12/2016	22.30	138,420	22.26	22.74	21.97	0	0	0
20/12/2016	22.26	142,740	22.45	22.55	21.77	0	0	0
19/12/2016	22.45	157,340	21.97	22.84	22.06	190	0	0.0
16/12/2016	21.97	131,230	22.64	22.64	21.77	0	0	0
15/12/2016	22.64	189,780	22.40	22.64	21.87	4,580	0	0.1
14/12/2016	22.40	297,810	22.16	22.74	22.16	0	0	0
13/12/2016	22.16	412,690	23.80	23.80	22.16	4,500	0	0.1
12/12/2016	23.80	140,250	24.58	24.72	23.80	0	12,200	-0.3
09/12/2016	24.58	162,560	24.58	24.77	24.29	200	1,000	-0.0
08/12/2016	24.58	121,570	24.19	24.77	24.19	0	0	0
07/12/2016	24.19	156,620	24.19	24.48	23.56	60	9,000	-0.2
06/12/2016	24.19	314,510	25.01	25.30	23.71	1,000	1,400	-0.0
05/12/2016	25.01	334,650	24.43	25.26	24.53	1,000	2,800	-0.0
02/12/2016	24.43	871,760	22.84	24.43	24.38	0	20	-0.0
01/12/2016	22.84	332,170	23.03	23.13	22.16	0	0	0
30/11/2016	23.03	273,170	23.51	23.51	22.64	10	10,900	-0.3
29/11/2016	23.51	483,110	23.71	23.71	22.88	10	600	-0.0
28/11/2016	23.71	328,230	23.71	23.80	22.74	0	760	-0.0
25/11/2016	23.71	737,400	22.35	23.71	22.84	900	50	0.0
24/11/2016	22.35	789,120	20.90	22.35	20.80	0	0	0
23/11/2016	20.90	145,320	20.51	21.00	20.51	40	0	0.0
22/11/2016	20.51	89,120	20.42	20.80	20.22	0	1,500	-0.0
21/11/2016	20.42	72,330	20.56	21.09	20.32	110	0	0.0
18/11/2016	20.56	208,500	20.56	20.61	20.22	10	0	0.0
17/11/2016	20.56	114,460	20.90	21.09	20.51	500	0	0.0
16/11/2016	20.90	93,130	21.19	21.48	20.80	1,000	0	0.0
15/11/2016	21.19	191,490	20.80	21.48	20.61	0	0	0
14/11/2016	20.80	142,740	21.29	21.29	20.71	0	0	0
11/11/2016	21.29	151,640	20.80	21.29	20.51	12,200	0	0.3
10/11/2016	20.80	142,940	20.32	21.09	20.32	100	0	0.0
09/11/2016	20.32	221,730	20.61	20.61	19.35	120	0	0.0
08/11/2016	20.61	71,660	21.00	21.09	20.32	0	0	0
07/11/2016	21.00	64,180	21.00	21.29	20.32	0	70	-0.0
04/11/2016	21.00	473,760	20.32	21.58	20.51	100	0	0.0
03/11/2016	20.32	426,770	19.01	20.32	19.11	0	1,000	-0.0
02/11/2016	19.01	448,110	20.32	20.51	19.01	1,600	212,960	-4.4
01/11/2016	20.32	262,620	20.03	20.80	19.93	0	30	-0.0
31/10/2016	20.03	291,840	20.08	20.08	19.84	0	12,280	-0.3
28/10/2016	20.08	192,760	20.32	20.32	19.93	9,400	1,000	0.2
27/10/2016	20.32	528,570	19.11	20.42	19.93	100	10	0.0
26/10/2016	19.11	456,960	17.90	19.11	18.39	0	0	0
25/10/2016	17.90	295,350	18.29	18.68	17.80	1,000	4,400	-0.1
24/10/2016	18.29	415,160	18.77	18.77	18.19	50	0	0.0
21/10/2016	18.77	448,010	19.26	19.45	18.72	0	22,540	-0.4
20/10/2016	19.26	323,790	18.97	19.64	18.58	200	0	0.0
19/10/2016	18.97	532,900	19.35	19.74	18.97	0	0	0
18/10/2016	19.35	859,870	19.55	20.03	19.16	1,070	20	0.0
17/10/2016	19.55	1,314,590	18.29	19.55	18.87	0	20	-0.0
14/10/2016	18.29	1,114,440	17.13	18.29	17.42	0	0	0
13/10/2016	17.13	669,090	16.40	17.13	16.40	0	0	0
12/10/2016	16.40	493,940	15.97	16.64	15.97	4,400	0	0.1
11/10/2016	15.97	368,880	16.21	16.26	15.68	0	0	0
10/10/2016	16.21	325,720	16.21	16.35	15.97	0	0	0
07/10/2016	16.21	288,030	16.16	16.45	15.97	0	0	0
06/10/2016	16.16	572,030	15.92	16.45	15.77	2,150	0	0.0
05/10/2016	15.92	443,580	16.50	16.50	15.92	10	7,110	-0.1
04/10/2016	16.50	553,350	17.42	17.42	16.45	220	0	0.0
03/10/2016	17.42	853,900	16.84	17.76	17.03	0	0	0
30/09/2016	16.84	1,014,580	15.77	16.84	15.24	40	0	0.0
29/09/2016	15.77	1,394,740	16.93	17.03	15.77	100	0	0.0
28/09/2016	16.93	545,200	17.61	17.71	16.89	20	2,000	-0.0
27/09/2016	17.61	551,150	17.95	18.00	17.51	10	10	0
26/09/2016	17.95	249,810	17.95	18.00	17.61	10	550	-0.0
23/09/2016	17.95	641,160	17.71	18.29	17.71	0	0	0

Page:
<<
22
23
24
>>

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

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH