CTCP Dược phẩm Cửu Long (dcl)

54.50
0.60
(1.11%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |