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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |