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)
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
04/05/2016
16.24
 72,640 16.31 16.59 15.97 2,000 0 0.0
29/04/2016
16.31
 38,920 16.31 16.59 16.10 0 400 -0.0
28/04/2016
16.31
 92,570 16.86 16.93 16.31 0 0 0
27/04/2016
16.86
 170,890 16.80 17.28 16.52 0 0 0
26/04/2016
16.80
 167,400 16.31 16.80 16.17 0 0 0
25/04/2016
16.31
 167,800 16.45 16.52 15.97 0 0 0
22/04/2016
16.45
 602,770 16.80 17.62 15.83 400 0 0.0
21/04/2016
16.80
 404,350 15.76 16.80 15.97 2,000 0 0.0
20/04/2016
15.76
 139,640 14.79 15.76 15.76 0 500 -0.0
19/04/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/04/2016
14.79
 206,040 13.82 14.79 14.72 0 0 0
15/04/2016
13.82
 516,700 13.48 14.31 13.48 100 0 0.0
14/04/2016
13.48
 581,900 12.75 13.58 12.75 0 0 0
13/04/2016
12.75
 273,440 12.41 12.75 12.34 110 0 0.0
12/04/2016
12.41
 209,890 12.34 12.41 12.30 0 0 0
11/04/2016
12.34
 98,880 12.34 12.54 12.27 0 0 0
08/04/2016
12.34
 146,780 12.41 12.41 12.20 0 0 0
07/04/2016
12.41
 96,250 12.44 12.61 12.27 0 0 0
06/04/2016
12.44
 108,530 12.30 12.65 12.27 0 0 0
05/04/2016
12.30
 127,310 11.75 12.44 12.10 0 2,000 -0.1
04/04/2016
11.75
 379,650 11.75 12.44 11.30 0 1,500 -0.1
01/04/2016
11.75
 318,900 12.34 12.34 11.58 0 0 0
31/03/2016
12.34
 276,450 13.24 13.24 12.34 0 0 0
30/03/2016
13.24
 156,740 13.37 13.48 12.96 1,000 0 0.0
29/03/2016
13.37
 447,880 12.54 13.41 12.86 3,500 58,510 -2.1
28/03/2016
12.54
 110,480 11.92 12.54 12.06 0 0 0
25/03/2016
11.92
 40,740 11.99 12.03 11.75 0 11,540 -0.4
24/03/2016
11.99
 96,110 11.92 12.13 11.92 0 43,720 -1.5
23/03/2016
11.92
 47,590 11.72 11.99 11.72 1,000 18,000 -0.6
22/03/2016
11.72
 29,990 11.75 12.03 11.58 0 0 0
21/03/2016
11.75
 71,430 11.92 11.92 11.61 0 4,000 -0.1
18/03/2016
11.92
 56,620 11.58 12.10 11.68 0 0 0
17/03/2016
11.58
 39,090 11.47 12.27 11.54 0 0 0
16/03/2016
11.47
 87,330 11.75 11.75 11.47 0 0 0
15/03/2016
11.75
 21,460 12.06 12.06 11.75 0 1,400 -0.0
14/03/2016
12.06
 41,250 11.78 12.41 11.58 0 19,000 -0.7
11/03/2016
11.78
 93,690 12.27 12.27 11.75 0 2,000 -0.1
10/03/2016
12.27
 120,620 12.44 12.44 11.75 0 18,110 -0.6
09/03/2016
12.44
 70,750 12.54 12.68 12.10 0 3,000 -0.1
08/03/2016
12.54
 29,680 12.61 12.79 12.54 0 0 0
07/03/2016
12.61
 134,010 12.61 13.13 12.61 0 0 0
04/03/2016
12.61
 143,090 12.13 12.61 12.13 0 0 0
03/03/2016
12.13
 89,110 12.61 12.61 12.13 0 0 0
02/03/2016
12.61
 106,810 12.58 12.79 12.44 0 0 0
01/03/2016
12.58
 61,040 12.58 12.65 12.44 0 100 -0.0
29/02/2016
12.58
 103,160 12.51 12.86 12.51 0 17,830 -0.7
26/02/2016
12.51
 149,550 12.27 12.68 12.20 6,700 36,000 -1.1
25/02/2016
12.27
 90,120 12.79 13.06 12.10 2,000 5,000 -0.1
24/02/2016
12.79
 67,330 12.37 13.06 12.10 12,000 300 0.4
23/02/2016
12.37
 63,950 11.58 12.37 11.75 1,500 600 0.0
22/02/2016
11.58
 62,180 10.89 11.58 11.06 300 0 0.0
19/02/2016
10.89
 113,870 10.37 11.06 10.23 0 0 0
18/02/2016
10.37
 84,690 10.02 10.37 10.02 0 0 0
17/02/2016
10.02
 37,710 10.02 10.19 9.85 1,500 0 0.0
16/02/2016
10.02
 48,790 9.68 10.02 9.68 0 0 0
15/02/2016
9.68
 14,180 9.68 9.68 9.64 0 0 0
05/02/2016
9.68
 21,380 9.33 9.68 9.43 0 0 0
04/02/2016
9.33
 33,520 9.47 9.47 9.30 0 0 0
03/02/2016
9.47
 42,980 9.12 9.47 9.05 0 0 0
02/02/2016
9.12
 6,620 8.85 9.23 9.05 0 0 0
01/02/2016
8.85
 19,900 8.92 9.26 8.81 4,000 0 0.1
29/01/2016
8.92
 12,670 8.61 8.92 8.61 0 0 0
28/01/2016
8.61
 21,510 8.57 9.12 8.61 0 0 0
27/01/2016
8.57
 14,700 8.57 8.57 8.57 0 0 0
26/01/2016
8.57
 22,590 8.57 8.57 8.33 10,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |