CTCP Dược phẩm Cửu Long (dcl)

54.10
0.20
(0.37%)
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)
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
22/09/2016
17.71
 457,200 18.19 18.19 17.61 30 0 0.0
21/09/2016
18.19
 371,040 18.77 18.77 18.09 20 0 0.0
20/09/2016
18.77
 481,030 19.16 19.26 18.48 0 0 0
19/09/2016
19.16
 862,480 18.53 19.55 18.48 0 0 0
16/09/2016
18.53
 533,780 18.68 18.68 17.71 0 0 0
15/09/2016
18.68
 336,810 18.58 19.01 18.39 0 0 0
14/09/2016
18.58
 736,450 19.55 19.55 18.39 5,000 0 0.1
13/09/2016
19.55
 582,530 20.71 20.90 19.55 0 10 -0.0
12/09/2016
20.71
 591,930 21.38 21.38 20.32 0 0 0
09/09/2016
21.38
 396,430 21.09 21.77 21.09 50 4,000 -0.1
08/09/2016
21.09
 368,120 21.48 21.77 20.80 110 180,120 -3.9
07/09/2016
21.48
 615,800 20.90 21.68 20.51 0 1,360 -0.0
06/09/2016
20.90
 145,600 21.29 21.29 20.80 20 0 0.0
05/09/2016
21.29
 177,750 21.48 21.77 21.19 6,040 0 0.1
01/09/2016
21.48
 156,560 21.58 21.58 21.29 50 0 0.0
31/08/2016
21.58
 190,630 21.58 21.87 21.29 0 0 0
30/08/2016
21.58
 200,480 20.90 21.58 20.51 200 2,190 -0.0
29/08/2016
20.90
 494,120 21.58 21.87 20.61 2,880 0 0.1
26/08/2016
21.58
 512,190 21.58 22.06 21.48 0 0 0
25/08/2016
21.58
 1,093,090 23.13 23.32 21.58 0 3,000 -0.1
24/08/2016
23.13
 370,800 22.74 23.42 22.84 13,800 0 0.3
23/08/2016
22.74
 248,610 22.74 22.84 22.45 0 3,770 -0.1
22/08/2016
22.74
 594,600 23.71 23.71 22.55 0 0 0
19/08/2016
23.71
 939,290 23.32 24.09 23.32 50 800 -0.0
18/08/2016
23.32
 765,100 23.90 23.90 23.13 0 1,500 -0.0
17/08/2016
23.90
 687,370 24.38 24.38 23.51 5,000 80,360 -1.9
16/08/2016
24.38
 1,024,200 22.93 24.38 23.13 370 30,700 -0.8
15/08/2016
22.93
 558,250 22.16 22.93 22.16 80 0 0.0
12/08/2016
22.16
 711,150 21.68 22.64 21.87 0 0 0
11/08/2016
21.68
 279,410 20.32 21.68 20.32 0 0 0
10/08/2016
20.32
 170,760 20.32 20.32 19.93 0 0 0
09/08/2016
20.32
 187,900 20.51 20.80 19.55 0 10,000 -0.2
08/08/2016
20.51
 197,450 21.68 22.26 20.51 0 0 0
05/08/2016
21.68
 216,630 21.77 22.16 21.09 420 0 0.0
04/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
04/08/2016
21.77
 646,190 21.22 22.64 21.77 5,000 0 0.1
03/08/2016
21.22
 368,500 20.46 21.29 20.39 12,630 6,000 0.2
02/08/2016
20.46
 458,070 21.29 21.29 20.39 2,630 0 0.1
01/08/2016
21.29
 533,670 22.12 22.67 21.29 54,480 0 1.8
29/07/2016
22.12
 411,890 22.81 23.02 21.77 2,210 0 0.1
28/07/2016
22.81
 395,560 22.81 23.22 22.12 350 300 0.0
27/07/2016
22.81
 287,680 22.53 23.09 22.26 100 0 0.0
26/07/2016
22.53
 347,170 22.32 23.02 21.84 0 0 0
25/07/2016
22.32
 531,680 21.43 22.39 22.05 0 0 0
22/07/2016
21.43
 285,810 21.84 21.84 20.74 100 0 0.0
21/07/2016
21.84
 235,730 22.05 22.60 21.84 0 0 0
20/07/2016
22.05
 630,220 20.74 22.12 21.29 0 0 0
19/07/2016
20.74
 306,060 20.74 21.77 19.91 1,200 0 0.0
18/07/2016
20.74
 217,750 20.74 21.29 20.53 0 0 0
15/07/2016
20.74
 578,270 20.39 21.36 19.97 800 4,800 -0.1
14/07/2016
20.39
 545,650 21.84 22.39 20.39 50 1,090 -0.0
13/07/2016
21.84
 759,980 22.81 22.81 21.63 0 1,600 -0.1
12/07/2016
22.81
 1,067,360 22.19 23.02 21.56 4,100 0 0.1
11/07/2016
22.19
 1,766,610 21.56 23.02 21.63 100 11,400 -0.4
08/07/2016
21.56
 927,100 20.18 21.56 21.43 3,100 100 0.1
07/07/2016
20.18
 523,280 18.87 20.18 19.01 0 0 0
06/07/2016
18.87
 438,650 18.39 19.01 17.97 2,000 2,000 0.0
05/07/2016
18.39
 560,050 18.18 18.94 18.18 690 2,000 -0.0
04/07/2016
18.18
 1,404,760 17.00 18.18 17.35 100 1,710 -0.0
01/07/2016
17.00
 728,480 16.31 17.14 16.31 0 20,000 -0.5
30/06/2016
16.31
 268,820 16.10 16.73 16.24 6,960 5,000 0.0
29/06/2016
16.10
 198,580 15.69 16.31 15.69 0 0 0
28/06/2016
15.69
 232,270 15.55 16.04 15.48 100 51,400 -1.2
27/06/2016
15.55
 296,280 15.97 15.97 15.34 0 0 0
24/06/2016
15.97
 705,180 16.73 16.80 15.62 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |