CTCP Dược phẩm Cửu Long (dcl)

41
-0.50
(-1.20%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2016
16.73
 498,120 16.04 16.80 16.17 7,490 0 0.2
22/06/2016
16.04
 196,530 15.48 16.24 15.48 0 0 0
21/06/2016
15.48
 164,650 15.55 15.83 15.48 400 0 0.0
20/06/2016
15.55
 155,370 15.83 15.97 15.55 2,000 0 0.0
17/06/2016
15.83
 222,860 16.38 16.38 15.76 3,000 0 0.1
16/06/2016
16.38
 254,560 16.59 16.93 16.24 0 400 -0.0
15/06/2016
16.59
 203,420 15.90 16.59 15.69 13,100 0 0.3
14/06/2016
15.90
 222,170 15.48 16.10 15.48 100 0 0.0
13/06/2016
15.48
 185,930 15.48 15.90 15.34 0 0 0
10/06/2016
15.48
 217,910 14.86 15.83 14.86 0 200 -0.0
09/06/2016
14.86
 55,410 15.07 15.07 14.86 0 0 0
08/06/2016
15.07
 142,030 14.65 15.21 14.58 0 600 -0.0
07/06/2016
14.65
 107,770 14.51 14.72 14.51 200 0 0.0
06/06/2016
14.51
 106,060 14.72 14.72 14.45 0 0 0
03/06/2016
14.72
 108,740 14.79 14.79 14.65 0 200 -0.0
02/06/2016
14.79
 69,060 14.86 14.86 14.65 0 0 0
01/06/2016
14.86
 99,340 14.65 15.07 14.58 0 0 0
31/05/2016
14.65
 179,160 15.00 15.00 14.58 0 0 0
30/05/2016
15.00
 56,070 15.14 15.14 14.93 200 5,380 -0.1
27/05/2016
15.14
 76,530 14.93 15.14 14.86 100 1,820 -0.0
26/05/2016
14.93
 104,120 15.00 15.21 14.86 3,680 0 0.1
25/05/2016
15.00
 87,270 14.93 15.62 14.86 0 0 0
24/05/2016
14.93
 515,930 15.62 15.62 14.58 0 0 0
23/05/2016
15.62
 10,650 15.76 15.76 15.27 0 0 0
20/05/2016
15.76
 35,330 15.83 15.90 15.76 0 0 0
19/05/2016
15.83
 8,650 15.62 15.83 15.55 0 0 0
18/05/2016
15.62
 33,170 15.83 15.83 15.55 0 0 0
17/05/2016
15.83
 109,170 15.48 15.83 15.21 0 0 0
16/05/2016
15.48
 24,690 15.62 15.62 15.41 0 0 0
13/05/2016
15.62
 24,420 15.90 15.90 15.55 0 0 0
12/05/2016
15.90
 43,880 15.76 15.90 15.55 0 0 0
11/05/2016
15.76
 42,460 15.62 15.90 15.55 0 0 0
10/05/2016
15.62
 58,690 15.55 15.83 15.55 0 0 0
09/05/2016
15.55
 27,030 15.55 16.10 15.55 0 0 0
06/05/2016
15.55
 43,350 15.34 16.17 15.34 0 0 0
05/05/2016
15.34
 140,190 16.24 16.24 15.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |