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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |