CTCP Dược phẩm Cửu Long (dcl)

38
-0.35
(-0.91%)
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
(2026-08-17) 		0.55 1.46% 13,134,400 -3,000 0
37.80
39
38
2 tháng
(2026-07-16) 		-0.05 -0.13% 30,646,600 -3,000 0
37.80
44
38
3 tháng
(2026-06-16) 		0.65 1.72% 43,447,300 -20,356 0
37.40
44
38
6 tháng
(2026-03-18) 		-17.55 -31.40% 94,356,800 -21,856 -0.1
36
60.90
38
12 tháng
(2025-09-19) 		9.55 33.16% 187,384,100 -122,056 -4.7
27.45
60.90
38
24 tháng
(2024-09-24) 		11.30 41.77% 313,689,900 -161,056 -5.6
19.85
60.90
38
36 tháng
(2023-10-02) 		15.50 67.83% 370,778,500 -302,475 -9.1
19.85
60.90
38
60 tháng
(2021-10-11) 		2.55 7.12% 427,145,500 -337,567 -15.3
19.85
60.90
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/08/2015
9.30
 137,380 9.33 9.47 9.26 1,030 0 0.0
20/08/2015
9.33
 25,130 9.33 9.47 9.33 0 0 0
19/08/2015
9.33
 49,150 9.33 9.40 9.33 0 0 0
18/08/2015
9.33
 20,830 9.40 9.43 9.33 1,000 0 0.0
17/08/2015
9.40
 59,900 9.37 9.47 9.33 0 0 0
14/08/2015
9.37
 17,930 9.57 9.57 9.33 0 0 0
13/08/2015
9.57
 50,080 9.33 9.57 9.33 0 0 0
12/08/2015
9.33
 46,790 9.68 9.68 9.33 1,000 0 0.0
11/08/2015
9.68
 25,020 9.78 9.99 9.61 0 0 0
10/08/2015
9.78
 36,660 9.50 9.81 9.47 0 0 0
07/08/2015
9.50
 30,180 9.33 9.50 9.33 0 0 0
06/08/2015
9.33
 66,720 9.40 9.40 9.33 0 0 0
05/08/2015
9.40
 18,110 9.12 9.54 9.37 500 0 0.0
04/08/2015
9.12
 9,350 9.23 9.23 9.12 0 0 0
03/08/2015
9.23
 36,640 9.37 9.37 9.02 5,000 0 0.1
31/07/2015
9.37
 27,740 9.33 9.37 9.16 0 0 0
30/07/2015
9.33
 11,530 9.61 9.61 9.33 0 0 0
29/07/2015
9.61
 64,250 9.47 9.61 9.23 300 0 0.0
28/07/2015
9.47
 75,820 9.47 9.99 9.33 400 0 0.0
27/07/2015
9.47
 9,220 9.30 9.64 9.23 0 0 0
24/07/2015
9.30
 64,020 9.33 9.33 9.26 0 0 0
23/07/2015
9.33
 23,730 9.57 9.81 9.16 0 0 0
22/07/2015
9.57
 17,050 9.68 9.75 9.50 0 0 0
21/07/2015
9.68
 5,370 9.43 9.68 9.50 0 0 0
20/07/2015
9.43
 14,550 10.02 10.02 9.43 0 2,640 -0.1
17/07/2015
10.02
 224,430 10.30 10.30 9.61 200 0 0.0
16/07/2015
10.30
 91,830 11.06 11.06 10.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |