CTCP Dược phẩm Cửu Long (dcl)

38
-0.35
(-0.91%)
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
(2026-08-17) 		0.55 1.46% 13,134,400 -3,000 0
37.80
39
38
2 tháng
(2026-07-16) 		-0.05 -0.13% 30,646,600 -3,000 0
37.80
44
38
3 tháng
(2026-06-16) 		0.65 1.72% 43,447,300 -20,356 0
37.40
44
38
6 tháng
(2026-03-18) 		-17.55 -31.40% 94,356,800 -21,856 -0.1
36
60.90
38
12 tháng
(2025-09-19) 		9.55 33.16% 187,384,100 -122,056 -4.7
27.45
60.90
38
24 tháng
(2024-09-24) 		11.30 41.77% 313,689,900 -161,056 -5.6
19.85
60.90
38
36 tháng
(2023-10-02) 		15.50 67.83% 370,778,500 -302,475 -9.1
19.85
60.90
38
60 tháng
(2021-10-11) 		2.55 7.12% 427,145,500 -337,567 -15.3
19.85
60.90
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2017
25.16
 102,290 24.97 25.16 24.38 0 0 0
24/01/2017
24.97
 121,190 24.43 25.06 24.29 0 0 0
23/01/2017
24.43
 144,820 24.48 24.58 24.19 0 0 0
20/01/2017
24.48
 294,380 24.48 24.58 24.00 0 0 0
19/01/2017
24.48
 147,930 24.48 24.77 24.24 0 130 -0.0
18/01/2017
24.48
 229,950 24.38 25.16 24.48 0 0 0
17/01/2017
24.38
 140,030 24.38 24.77 24.19 0 120 -0.0
16/01/2017
24.38
 100,180 25.06 25.45 24.38 4,000 280 0.1
13/01/2017
25.06
 232,970 25.01 25.74 25.06 0 0 0
12/01/2017
25.01
 93,460 24.53 25.35 24.48 400 0 0.0
11/01/2017
24.53
 221,280 25.16 25.16 24.24 0 0 0
10/01/2017
25.16
 339,690 25.93 25.93 24.82 0 0 0
09/01/2017
25.93
 492,000 24.77 26.13 24.97 0 0 0
06/01/2017
24.77
 341,300 23.51 24.87 23.51 0 0 0
05/01/2017
23.51
 188,520 22.84 23.90 22.93 2,000 50 0.0
04/01/2017
22.84
 103,960 22.74 23.22 22.79 0 0 0
03/01/2017
22.74
 56,430 22.64 22.93 22.55 0 0 0
30/12/2016
22.64
 62,220 23.03 23.03 22.26 0 0 0
29/12/2016
23.03
 63,580 23.03 24.58 22.69 0 0 0
28/12/2016
23.03
 632,520 22.35 23.03 22.16 0 30 -0.0
27/12/2016
22.35
 41,220 22.93 22.93 22.35 1,000 0 0.0
26/12/2016
22.93
 71,230 23.03 23.03 22.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |