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)
03/12/2015
8.12
 61,700 7.95 8.26 7.91 0 0 0
02/12/2015
7.95
 15,920 7.88 8.05 7.84 0 0 0
01/12/2015
7.88
 25,130 7.78 7.91 7.78 0 0 0
30/11/2015
7.78
 24,950 7.78 7.78 7.60 0 0 0
27/11/2015
7.78
 52,220 7.84 7.91 7.78 0 0 0
26/11/2015
7.84
 133,740 7.91 7.95 7.81 500 0 0.0
25/11/2015
7.91
 18,850 7.95 7.95 7.78 0 0 0
24/11/2015
7.95
 42,660 7.98 8.02 7.88 0 0 0
23/11/2015
7.98
 132,250 7.95 8.12 7.95 0 0 0
20/11/2015
7.95
 44,870 7.64 8.09 7.64 5,370 0 0.1
19/11/2015
7.64
 31,230 7.60 7.67 7.60 4,630 0 0.1
18/11/2015
7.60
 10,800 7.67 7.74 7.60 0 0 0
17/11/2015
7.67
 14,840 7.60 7.71 7.60 0 0 0
16/11/2015
7.60
 34,260 7.71 7.71 7.57 80 0 0.0
13/11/2015
7.71
 26,590 7.78 7.78 7.53 0 0 0
12/11/2015
7.78
 15,960 7.67 7.78 7.46 0 0 0
11/11/2015
7.67
 6,780 7.74 7.88 7.67 0 0 0
10/11/2015
7.74
 18,400 7.67 7.78 7.60 0 0 0
09/11/2015
7.67
 62,350 7.95 8.05 7.67 0 0 0
06/11/2015
7.95
 31,750 7.95 7.95 7.60 0 0 0
05/11/2015
7.95
 23,080 8.02 8.09 7.88 0 0 0
04/11/2015
8.02
 30,580 8.47 8.47 7.95 0 0 0
03/11/2015
8.47
 30,420 8.67 8.67 8.16 0 4,200 -0.1
02/11/2015
8.67
 35,160 8.57 8.85 8.40 3,000 0 0.1
30/10/2015
8.57
 153,330 8.02 8.57 8.29 0 0 0
29/10/2015
8.02
 121,940 7.50 8.02 7.53 4,200 0 0.1
28/10/2015
7.50
 16,290 7.46 7.57 7.46 0 0 0
27/10/2015
7.46
 35,280 7.57 7.57 7.46 0 0 0
26/10/2015
7.57
 44,470 7.46 7.67 7.43 2,100 2,000 0.0
23/10/2015
7.46
 62,270 7.40 7.60 7.40 2,000 2,000 -0.0
22/10/2015
7.40
 37,180 7.78 7.88 7.40 2,800 0 0.1
21/10/2015
7.78
 77,520 7.46 7.88 7.19 950 2,000 -0.0
20/10/2015
7.46
 18,470 7.67 7.67 7.43 0 0 0
19/10/2015
7.67
 18,860 7.64 7.71 7.53 0 150 -0.0
16/10/2015
7.64
 73,310 7.88 7.88 7.40 0 0 0
15/10/2015
7.88
 23,070 7.88 8.05 7.60 0 0 0
14/10/2015
7.88
 38,580 8.05 8.09 7.81 300 0 0.0
13/10/2015
8.05
 209,540 8.33 8.33 7.95 0 6,100 -0.1
12/10/2015
8.33
 3,070 8.29 8.85 8.33 300 0 0.0
09/10/2015
8.29
 7,460 8.54 8.67 8.29 0 0 0
08/10/2015
8.54
 15,420 8.64 8.64 8.54 0 0 0
07/10/2015
8.64
 9,240 8.71 8.95 8.64 0 0 0
06/10/2015
8.71
 3,420 8.67 9.05 8.71 0 0 0
05/10/2015
8.67
 7,750 9.09 9.09 8.64 0 0 0
02/10/2015
9.09
 8,470 9.09 9.09 8.64 0 0 0
01/10/2015
9.09
 6,110 8.74 9.09 8.57 0 0 0
30/09/2015
8.74
 7,030 8.88 8.88 8.61 0 0 0
29/09/2015
8.88
 800 9.09 9.09 8.88 0 0 0
28/09/2015
9.09
 1,010 9.12 9.30 9.09 0 0 0
25/09/2015
9.12
 2,540 8.99 9.12 9.05 0 0 0
24/09/2015
8.99
 13,430 8.92 9.16 8.92 0 0 0
23/09/2015
8.92
 20 8.99 9.37 8.92 10 0 0.0
22/09/2015
8.99
 9,180 9.05 9.23 8.99 20 0 0.0
21/09/2015
9.05
 1,760 9.33 9.40 8.99 40 0 0.0
18/09/2015
9.33
 570 8.81 9.33 8.78 10 20 -0.0
17/09/2015
8.81
 11,710 9.26 9.33 8.81 10 10 0
16/09/2015
9.26
 2,520 9.30 9.33 9.16 10 0 0.0
15/09/2015
9.30
 3,700 9.37 9.37 9.30 0 0 0
14/09/2015
9.37
 5,250 9.37 9.40 9.02 0 0 0
11/09/2015
9.37
 5,080 9.30 9.37 9.16 10 0 0.0
10/09/2015
9.30
 10,310 9.33 9.33 9.02 0 0 0
09/09/2015
9.33
 3,310 9.09 9.57 9.02 0 0 0
08/09/2015
9.09
 44,600 9.05 9.16 8.99 0 1,000 -0.0
07/09/2015
9.05
 40,810 9.16 9.33 9.02 0 2,000 -0.1
04/09/2015
9.16
 11,870 8.99 9.23 9.02 0 0 0
03/09/2015
8.99
 103,230 9.19 9.19 8.99 0 0 0
01/09/2015
9.19
 720 9.40 9.57 9.19 0 0 0
31/08/2015
9.40
 6,070 9.26 9.40 9.19 0 0 0
28/08/2015
9.26
 54,410 9.30 9.61 9.26 0 0 0
27/08/2015
9.30
 99,210 9.33 9.54 9.30 1,000 0 0.0
26/08/2015
9.33
 34,090 8.92 9.47 8.85 0 0 0
25/08/2015
8.92
 29,640 8.99 9.12 8.67 2,400 1,800 0.0
24/08/2015
8.99
 227,580 9.30 9.30 8.67 1,000 12,310 -0.3
21/08/2015
9.30
 137,380 9.33 9.47 9.26 1,030 0 0.0
20/08/2015
9.33
 25,130 9.33 9.47 9.33 0 0 0
19/08/2015
9.33
 49,150 9.33 9.40 9.33 0 0 0
18/08/2015
9.33
 20,830 9.40 9.43 9.33 1,000 0 0.0
17/08/2015
9.40
 59,900 9.37 9.47 9.33 0 0 0
14/08/2015
9.37
 17,930 9.57 9.57 9.33 0 0 0
13/08/2015
9.57
 50,080 9.33 9.57 9.33 0 0 0
12/08/2015
9.33
 46,790 9.68 9.68 9.33 1,000 0 0.0
11/08/2015
9.68
 25,020 9.78 9.99 9.61 0 0 0
10/08/2015
9.78
 36,660 9.50 9.81 9.47 0 0 0
07/08/2015
9.50
 30,180 9.33 9.50 9.33 0 0 0
06/08/2015
9.33
 66,720 9.40 9.40 9.33 0 0 0
05/08/2015
9.40
 18,110 9.12 9.54 9.37 500 0 0.0
04/08/2015
9.12
 9,350 9.23 9.23 9.12 0 0 0
03/08/2015
9.23
 36,640 9.37 9.37 9.02 5,000 0 0.1
31/07/2015
9.37
 27,740 9.33 9.37 9.16 0 0 0
30/07/2015
9.33
 11,530 9.61 9.61 9.33 0 0 0
29/07/2015
9.61
 64,250 9.47 9.61 9.23 300 0 0.0
28/07/2015
9.47
 75,820 9.47 9.99 9.33 400 0 0.0
27/07/2015
9.47
 9,220 9.30 9.64 9.23 0 0 0
24/07/2015
9.30
 64,020 9.33 9.33 9.26 0 0 0
23/07/2015
9.33
 23,730 9.57 9.81 9.16 0 0 0
22/07/2015
9.57
 17,050 9.68 9.75 9.50 0 0 0
21/07/2015
9.68
 5,370 9.43 9.68 9.50 0 0 0
20/07/2015
9.43
 14,550 10.02 10.02 9.43 0 2,640 -0.1
17/07/2015
10.02
 224,430 10.30 10.30 9.61 200 0 0.0
16/07/2015
10.30
 91,830 11.06 11.06 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |