CTCP Dược phẩm Cửu Long (dcl)

53.50
-0.40
(-0.74%)
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)
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
11/02/2015
12.53
 8,390 12.45 12.53 12.35 0 0 0
10/02/2015
12.45
 20,520 12.38 12.45 12.35 8,800 0 0.4
09/02/2015
12.38
 6,310 12.38 12.58 12.38 2,700 0 0.1
06/02/2015
12.38
 17,210 12.38 12.48 12.25 5,000 0 0.2
05/02/2015
12.38
 19,550 12.20 12.61 12.20 6,060 0 0.3
04/02/2015
12.20
 32,600 12.30 12.30 11.91 11,000 0 0.5
03/02/2015
12.30
 13,110 12.30 12.58 12.09 0 0 0
02/02/2015
12.30
 4,940 12.32 12.35 12.09 0 0 0
30/01/2015
12.32
 12,190 12.32 12.38 12.22 0 0 0
29/01/2015
12.32
 18,190 12.43 12.43 12.09 0 0 0
28/01/2015
12.43
 33,550 12.48 12.48 11.89 0 24,980 -1.2
27/01/2015
12.48
 56,230 12.30 13.12 11.86 0 15,000 -0.7
26/01/2015
12.30
 62,500 12.79 12.99 12.04 0 0 0
23/01/2015
12.79
 10,100 12.99 12.99 12.48 0 20 -0.0
22/01/2015
12.99
 60,820 13.38 13.64 12.61 0 0 0
21/01/2015
13.38
 239,650 12.61 13.38 12.86 0 2,500 -0.1
20/01/2015
12.61
 96,610 11.78 12.61 11.78 0 200 -0.0
19/01/2015
11.78
 21,140 12.12 12.20 11.78 0 0 0
16/01/2015
12.12
 179,190 12.48 12.48 11.78 0 0 0
15/01/2015
12.48
 22,060 12.58 12.58 12.12 7,550 0 0.4
14/01/2015
12.58
 10,490 12.71 12.71 12.25 3,450 5,000 -0.1
13/01/2015
12.71
 10 12.61 12.71 12.71 0 0 0
12/01/2015
12.61
 9,440 12.76 12.76 12.61 3,000 0 0.1
09/01/2015
12.76
 55,820 12.61 12.86 12.61 16,400 0 0.8
08/01/2015
12.61
 4,570 12.74 13.12 12.48 1,320 0 0.1
07/01/2015
12.74
 12,650 12.74 12.74 12.61 0 0 0
06/01/2015
12.74
 12,200 12.84 12.84 12.35 0 0 0
05/01/2015
12.84
 11,500 12.86 12.86 12.35 0 0 0
31/12/2014
12.86
 29,630 12.61 12.86 12.14 0 0 0
30/12/2014
12.61
 31,320 12.68 12.68 12.09 0 0 0
29/12/2014
12.68
 2,010 12.84 12.84 12.07 0 0 0
26/12/2014
12.84
 19,060 12.86 12.86 11.99 380 0 0.0
25/12/2014
12.86
 0 12.86 12.86 12.86 0 0 0
24/12/2014
12.86
 800 12.86 12.99 12.86 0 0 0
23/12/2014
12.86
 30,000 12.66 13.51 12.68 0 0 0
22/12/2014
12.66
 86,210 11.84 12.66 12.35 0 0 0
19/12/2014
11.84
 12,550 12.32 12.35 11.84 0 0 0
18/12/2014
12.32
 21,290 11.71 12.48 11.73 250 0 0.0
17/12/2014
11.71
 185,200 11.96 12.35 11.19 250 0 0.0
16/12/2014
11.96
 142,960 12.61 12.61 11.96 0 0 0
15/12/2014
12.61
 40,610 12.81 12.99 12.61 0 0 0
12/12/2014
12.81
 103,040 12.84 13.12 12.50 0 0 0
11/12/2014
12.84
 41,380 13.25 13.25 12.84 0 980 -0.0
10/12/2014
13.25
 15,530 13.12 13.38 12.99 0 0 0
09/12/2014
13.12
 134,660 13.25 13.38 12.74 0 20 -0.0
08/12/2014
13.25
 87,200 13.38 13.51 12.99 200 0 0.0
05/12/2014
13.38
 25,900 13.38 13.51 13.12 300 0 0.0
04/12/2014
13.38
 34,540 13.76 13.76 13.38 0 0 0
03/12/2014
13.76
 132,180 13.25 13.89 12.99 0 800 -0.0
02/12/2014
13.25
 51,580 13.25 13.38 12.99 0 600 -0.0
01/12/2014
13.25
 45,060 13.38 13.64 12.74 0 6,600 -0.3
28/11/2014
13.38
 182,080 13.76 13.76 13.12 0 0 0
27/11/2014
13.76
 38,760 13.76 13.76 13.12 0 0 0
26/11/2014
13.76
 159,210 13.51 14.28 13.38 4,000 0 0.2
25/11/2014
13.51
 241,510 12.63 13.51 12.81 0 0 0
24/11/2014
12.63
 130,040 12.45 12.63 12.02 0 3,000 -0.1
21/11/2014
12.45
 284,880 13.38 13.38 12.45 0 3,000 -0.1
20/11/2014
13.38
 210,940 13.25 13.64 12.61 400 4,000 -0.2
19/11/2014
13.25
 384,580 12.40 13.25 12.50 21,000 0 1.1
18/11/2014
12.40
 125,970 11.60 12.40 12.40 0 36,000 -1.7
17/11/2014
11.60
 187,410 10.86 11.60 11.60 0 30,030 -1.4
14/11/2014
10.86
 501,980 11.22 11.22 10.75 1,000 0 0.0
13/11/2014
11.22
 99,250 11.06 11.40 10.93 2,000 13,970 -0.5
12/11/2014
11.06
 106,720 10.81 11.27 10.81 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |