CTCP Dược phẩm Cửu Long (dcl)

37.70
0.20
(0.53%)
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
(2026-05-18) 		-0.80 -2.09% 16,884,600 0 0
36.80
39
37.70
2 tháng
(2026-04-17) 		0.60 1.63% 32,788,300 0 0
36
39
37.70
3 tháng
(2026-03-18) 		-18.40 -32.92% 50,909,500 -1,500 -0.1
36
60.90
37.70
6 tháng
(2025-12-18) 		-2.80 -6.95% 82,050,900 -65,400 -3.4
36
60.90
37.70
12 tháng
(2025-06-23) 		12.05 47.35% 176,634,900 -111,000 -4.9
20.85
60.90
37.70
24 tháng
(2024-06-26) 		9 31.58% 295,754,100 -185,400 -6.8
19.85
60.90
37.70
36 tháng
(2023-07-03) 		13.60 56.90% 334,284,300 -282,219 -9.1
19.85
60.90
37.70
60 tháng
(2021-07-12) 		-2.35 -5.90% 407,781,200 -556,211 -25.6
19.85
60.90
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |