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)
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
25/01/2016
8.57
 28,660 8.29 8.64 8.47 0 0 0
22/01/2016
8.29
 13,010 8.47 8.47 8.29 0 0 0
21/01/2016
8.47
 16,390 8.22 8.64 8.02 0 0 0
20/01/2016
8.22
 1,050 8.43 8.43 8.22 0 0 0
19/01/2016
8.43
 1,020 8.16 8.50 8.43 0 0 0
18/01/2016
8.16
 41,880 8.57 8.57 8.16 0 0 0
15/01/2016
8.57
 50,200 8.57 8.64 8.57 0 0 0
14/01/2016
8.57
 13,110 8.57 8.57 8.43 0 0 0
13/01/2016
8.57
 18,500 8.64 8.64 8.57 0 0 0
12/01/2016
8.64
 145,020 8.43 8.64 8.43 3,000 1,000 0.0
11/01/2016
8.43
 6,620 8.50 8.50 8.43 0 0 0
08/01/2016
8.50
 21,060 8.47 8.54 8.36 0 0 0
07/01/2016
8.47
 48,780 8.71 8.71 8.40 0 0 0
06/01/2016
8.71
 40,240 8.71 8.71 8.47 0 0 0
05/01/2016
8.71
 3,310 8.74 8.78 8.57 0 0 0
04/01/2016
8.74
 16,800 8.64 8.74 8.57 150 0 0.0
31/12/2015
8.64
 15,930 8.50 8.64 8.43 0 0 0
30/12/2015
8.50
 44,220 8.47 8.50 8.36 100 0 0.0
29/12/2015
8.47
 18,120 8.47 8.47 8.29 0 0 0
28/12/2015
8.47
 40,040 8.47 8.47 8.26 0 0 0
25/12/2015
8.47
 9,560 8.29 8.47 8.29 0 0 0
24/12/2015
8.29
 10,470 8.29 8.50 8.29 0 0 0
23/12/2015
8.29
 82,540 8.09 8.29 8.16 0 0 0
22/12/2015
8.09
 40,510 8.05 8.12 8.05 0 2,500 -0.1
21/12/2015
8.05
 22,310 8.12 8.12 8.05 0 0 0
18/12/2015
8.12
 31,270 7.98 8.12 7.98 0 0 0
17/12/2015
7.98
 14,360 8.09 8.09 7.95 0 0 0
16/12/2015
8.09
 17,140 8.09 8.09 7.98 0 0 0
15/12/2015
8.09
 45,700 7.98 8.09 7.95 0 380 -0.0
14/12/2015
7.98
 58,390 7.91 7.98 7.91 0 100 -0.0
11/12/2015
7.91
 12,800 7.91 8.02 7.91 0 0 0
10/12/2015
7.91
 14,000 8.12 8.12 7.91 0 0 0
09/12/2015
8.12
 30,780 8.12 8.12 7.84 3,500 0 0.1
08/12/2015
8.12
 137,110 8.12 8.12 7.88 0 111,050 -2.6
07/12/2015
8.12
 6,320 8.12 8.12 7.95 1,000 0 0.0
04/12/2015
8.12
 9,530 8.12 8.16 7.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |