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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |