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)
15/07/2015: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
15/07/2015
11.06
 38,340 10.52 11.23 11.06 0 0 0
14/07/2015
10.52
 89,780 10.29 10.52 10.16 0 5,290 -0.2
13/07/2015
10.29
 63,060 10.27 10.29 10.21 0 0 0
10/07/2015
10.27
 58,010 10.29 10.29 10.21 0 0 0
09/07/2015
10.29
 25,750 10.37 10.37 10.19 0 0 0
08/07/2015
10.37
 48,100 10.37 10.81 10.21 0 0 0
07/07/2015
10.37
 39,970 10.42 10.42 10.16 0 0 0
06/07/2015
10.42
 12,590 10.03 10.55 10.11 0 0 0
03/07/2015
10.03
 24,160 10.55 10.63 10.03 0 0 0
02/07/2015
10.55
 51,460 10.34 10.55 10.21 0 0 0
01/07/2015
10.34
 16,720 10.27 10.55 10.29 0 0 0
30/06/2015
10.27
 13,180 10.63 10.63 10.27 0 0 0
29/06/2015
10.63
 28,390 10.65 10.68 10.50 0 0 0
26/06/2015
10.65
 27,440 10.63 10.81 10.55 0 20 -0.0
25/06/2015
10.63
 52,120 10.11 10.65 10.29 0 0 0
24/06/2015
10.11
 33,130 10.03 10.55 10.01 0 0 0
23/06/2015
10.03
 25,820 10.14 10.24 9.88 0 200 -0.0
22/06/2015
10.14
 61,170 10.55 10.60 10.03 0 0 0
19/06/2015
10.55
 47,610 10.50 10.63 10.37 20 0 0.0
18/06/2015
10.50
 36,580 10.47 10.57 10.29 0 20 -0.0
17/06/2015
10.47
 32,350 10.45 10.55 9.98 0 0 0
16/06/2015
10.45
 38,620 10.55 10.68 10.29 0 0 0
15/06/2015
10.55
 22,390 10.52 10.60 10.29 0 0 0
12/06/2015
10.52
 28,110 10.57 10.57 10.27 0 0 0
11/06/2015
10.57
 65,290 10.34 10.60 10.34 0 0 0
10/06/2015
10.34
 21,750 10.27 10.55 10.24 0 0 0
09/06/2015
10.27
 19,550 9.83 10.39 9.80 0 0 0
08/06/2015
9.83
 54,250 10.03 10.70 9.67 0 0 0
05/06/2015
10.03
 34,070 10.03 10.27 9.65 0 0 0
04/06/2015
10.03
 31,790 10.37 10.37 10.03 0 0 0
03/06/2015
10.37
 22,770 10.34 10.55 9.67 0 0 0
02/06/2015
10.34
 30,620 10.60 10.60 10.34 0 0 0
01/06/2015
10.60
 129,520 9.96 10.65 10.32 0 0 0
29/05/2015
9.96
 39,460 9.31 9.96 9.96 0 0 0
28/05/2015
9.31
 53,260 8.72 9.31 9.01 0 0 0
27/05/2015
8.72
 19,590 8.95 8.95 8.64 0 0 0
26/05/2015
8.95
 20,880 8.67 9.11 8.57 200 0 0.0
25/05/2015
8.67
 18,250 8.70 8.70 8.46 0 0 0
22/05/2015
8.70
 76,120 9.13 9.13 8.57 0 0 0
21/05/2015
9.13
 55,620 9.13 9.47 8.88 0 0 0
20/05/2015
9.13
 276,740 8.54 9.13 9.01 0 0 0
19/05/2015
8.54
 101,240 9.16 9.16 8.54 0 0 0
18/05/2015
9.16
 48,270 9.83 9.83 9.16 0 0 0
15/05/2015
9.83
 44,940 10.55 10.55 9.83 0 990 -0.0
14/05/2015
10.55
 23,730 10.88 11.45 10.14 0 0 0
13/05/2015
10.88
 21,720 11.40 11.68 10.88 0 0 0
12/05/2015
11.40
 13,260 11.48 11.48 11.32 0 0 0
11/05/2015
11.48
 8,250 11.58 11.58 11.14 0 0 0
08/05/2015
11.58
 23,140 11.66 11.68 11.32 0 0 0
07/05/2015
11.66
 2,430 11.71 11.71 11.06 0 0 0
06/05/2015
11.71
 5,120 11.71 11.71 11.32 0 0 0
05/05/2015
11.71
 6,350 11.81 11.81 11.06 0 0 0
04/05/2015
11.81
 13,100 11.84 11.84 11.06 0 0 0
27/04/2015
11.84
 2,650 11.58 11.84 11.55 0 0 0
24/04/2015
11.58
 26,570 11.84 11.84 11.06 0 0 0
23/04/2015
11.84
 2,580 11.84 11.84 11.58 0 0 0
22/04/2015
11.84
 8,630 11.58 11.84 11.35 0 0 0
21/04/2015
11.58
 4,800 11.84 11.94 11.58 0 0 0
20/04/2015
11.84
 16,710 11.58 12.09 11.58 0 0 0
17/04/2015
11.58
 1,330 11.58 11.96 11.58 0 0 0
16/04/2015
11.58
 5,280 11.76 11.76 11.32 0 0 0
15/04/2015
11.76
 3,390 11.81 11.81 11.58 0 0 0
14/04/2015
11.81
 3,100 11.58 11.81 11.35 0 0 0
13/04/2015
11.58
 14,660 11.84 11.84 11.53 0 0 0
10/04/2015
11.84
 3,900 11.94 11.94 11.73 0 0 0
09/04/2015
11.94
 3,860 11.99 11.99 11.71 0 1,000 -0.0
08/04/2015
11.99
 6,540 12.07 12.07 11.84 0 0 0
07/04/2015
12.07
 1,570 12.09 12.09 11.91 100 0 0.0
06/04/2015
12.09
 5,790 11.89 12.09 11.91 0 0 0
03/04/2015
11.89
 12,010 12.09 12.09 11.84 0 0 0
02/04/2015
12.09
 1,500 11.96 12.09 11.84 100 0 0.0
01/04/2015
11.96
 3,970 11.99 12.09 11.81 0 600 -0.0
31/03/2015
11.99
 12,320 12.02 12.02 11.84 0 0 0
30/03/2015
12.02
 8,500 12.17 12.17 11.99 0 0 0
27/03/2015
12.17
 10,610 12.17 12.20 12.07 0 0 0
26/03/2015
12.17
 13,580 12.12 12.17 11.96 0 0 0
25/03/2015
12.12
 52,890 12.09 12.17 11.96 0 0 0
24/03/2015
12.09
 3,740 12.14 12.14 11.96 0 0 0
23/03/2015
12.14
 31,400 12.09 12.22 12.09 0 0 0
20/03/2015
12.09
 20,080 11.89 12.09 11.81 0 0 0
19/03/2015
11.89
 15,620 12.04 12.04 11.58 0 0 0
18/03/2015
12.04
 12,040 12.09 12.12 11.84 0 0 0
17/03/2015
12.09
 12,740 12.12 12.12 11.45 0 1,000 -0.0
16/03/2015
12.12
 600 12.17 12.17 12.12 0 0 0
13/03/2015
12.17
 5,410 12.02 12.17 11.99 570 0 0.0
12/03/2015
12.02
 14,280 11.99 12.32 11.99 0 1,000 -0.0
11/03/2015
11.99
 4,220 11.99 12.30 11.99 0 0 0
10/03/2015
11.99
 32,230 12.17 12.35 11.99 0 0 0
09/03/2015
12.17
 14,510 12.48 12.48 11.99 0 0 0
06/03/2015
12.48
 600 12.45 12.48 12.48 0 0 0
05/03/2015
12.45
 22,270 12.43 12.58 12.40 850 0 0.0
04/03/2015
12.43
 28,630 12.25 12.43 12.17 0 5,000 -0.2
03/03/2015
12.25
 15,650 12.20 12.35 12.20 0 990 -0.0
02/03/2015
12.20
 21,920 12.14 12.30 12.09 0 10 -0.0
27/02/2015
12.14
 14,600 12.14 12.22 12.09 0 10 -0.0
26/02/2015
12.14
 11,190 12.09 12.30 11.99 0 0 0
25/02/2015
12.09
 11,140 12.12 12.22 12.09 0 1,400 -0.1
24/02/2015
12.12
 7,270 12.50 12.50 12.12 0 0 0
13/02/2015
12.50
 22,620 12.50 12.50 12.12 300 0 0.0
12/02/2015
12.50
 4,620 12.53 12.61 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |