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% 6,483,900 -13,200 -0.7
52
57.60
55.80
2 tháng
(2026-01-16) 		9.60 20.78% 16,981,000 -54,800 -3.0
46.20
57.80
55.80
3 tháng
(2025-12-17) 		15.30 37.78% 30,852,900 -63,900 -3.4
40.30
57.80
55.80
6 tháng
(2025-09-18) 		27.80 99.29% 93,147,300 -100,200 -4.7
27.45
57.80
55.80
12 tháng
(2025-03-24) 		31.40 128.69% 170,683,600 -136,600 -5.4
19.85
57.80
55.80
24 tháng
(2024-03-27) 		31.70 131.54% 266,711,900 -195,039 -7.0
19.85
57.80
55.80
36 tháng
(2023-04-03) 		33.30 148% 288,056,200 -281,349 -9.0
19.85
57.80
55.80
60 tháng
(2021-04-12) 		26.80 92.41% 382,776,800 -705,611 -32.3
19.85
57.80
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2014
7.93
 28,250 7.90 7.95 7.78 0 0 0
06/03/2014
7.90
 34,930 8.00 8.03 7.80 0 7,500 -0.2
05/03/2014
8.00
 55,310 7.65 8.00 7.55 0 0 0
04/03/2014
7.65
 24,050 7.75 7.75 7.30 0 0 0
03/03/2014
7.75
 23,580 7.68 7.75 7.45 30 0 0.0
28/02/2014
7.68
 32,850 7.65 7.70 7.55 2,100 0 0.1
27/02/2014
7.65
 27,650 7.68 7.75 7.58 30 0 0.0
26/02/2014
7.68
 39,540 7.88 7.88 7.68 0 0 0
25/02/2014
7.88
 38,890 7.93 8.03 7.68 0 0 0
24/02/2014
7.93
 58,150 7.95 8.03 7.70 0 0 0
21/02/2014
7.95
 30,000 7.93 7.95 7.58 0 0 0
20/02/2014
7.93
 93,530 8.18 8.18 7.65 0 0 0
19/02/2014
8.18
 183,430 8.23 8.56 8.00 30,150 0 1.0
18/02/2014
8.23
 29,500 8.43 8.43 8.18 0 0 0
17/02/2014
8.43
 96,020 8.05 8.43 8.05 36,700 0 1.2
14/02/2014
8.05
 69,260 7.75 8.05 7.85 0 220 -0.0
13/02/2014
7.75
 124,970 7.78 7.93 7.63 0 0 0
12/02/2014
7.78
 36,080 7.60 7.80 7.58 300 0 0.0
11/02/2014
7.60
 65,010 7.88 8.05 7.58 6,250 0 0.2
10/02/2014
7.88
 29,440 7.50 7.88 7.42 6,560 0 0.2
07/02/2014
7.50
 64,020 7.68 7.78 7.50 13,000 0 0.4
06/02/2014
7.68
 40,240 7.37 7.73 7.35 0 1,000 -0.0
27/01/2014
7.37
 30,150 7.25 7.40 7.05 0 0 0
24/01/2014
7.25
 66,800 7.00 7.30 7.05 0 1,000 -0.0
23/01/2014
7.00
 13,750 6.85 7.00 6.87 0 0 0
22/01/2014
6.85
 107,290 6.82 7.05 6.85 900 1,000 -0.0
21/01/2014
6.82
 98,440 6.80 6.85 6.70 0 0 0
20/01/2014
6.80
 98,270 6.75 6.82 6.75 0 0 0
17/01/2014
6.75
 113,020 6.67 6.90 6.67 2,560 0 0.1
16/01/2014
6.67
 59,270 6.67 6.85 6.67 0 0 0
15/01/2014
6.67
 134,040 6.64 6.92 6.64 11,440 0 0.3
14/01/2014
6.64
 96,450 6.59 6.67 6.54 40,820 5,000 0.9
13/01/2014
6.59
 45,720 6.59 6.64 6.54 20,470 0 0.5
10/01/2014
6.59
 61,490 6.67 6.75 6.59 25,050 0 0.7
09/01/2014
6.67
 32,060 6.70 6.85 6.54 6,870 0 0.2
08/01/2014
6.70
 113,370 6.47 6.75 6.42 66,760 0 1.7
07/01/2014
6.47
 73,890 6.62 6.64 6.47 35,890 0 0.9
06/01/2014
6.62
 85,050 6.39 6.64 6.54 19,000 4,000 0.4
03/01/2014
6.39
 259,050 5.99 6.39 5.91 10,000 1,700 0.2
02/01/2014
5.99
 51,660 5.97 5.99 5.86 0 0 0
31/12/2013
5.97
 53,920 5.89 5.97 5.81 32,000 0 0.8
30/12/2013
5.89
 96,480 5.89 5.91 5.76 53,260 0 1.2
27/12/2013
5.89
 4,030 5.97 5.97 5.89 200 0 0.0
26/12/2013
5.97
 58,860 5.81 6.02 5.89 37,300 0 0.9
25/12/2013
5.81
 49,370 6.02 6.02 5.81 0 0 0
24/12/2013
6.02
 39,260 6.04 6.04 5.89 0 0 0
23/12/2013
6.04
 28,510 5.94 6.04 5.91 0 0 0
20/12/2013
5.94
 12,920 6.04 6.04 5.91 0 0 0
19/12/2013
6.04
 36,890 5.91 6.09 5.89 0 0 0
18/12/2013
5.91
 21,420 5.97 5.99 5.89 0 0 0
17/12/2013
5.97
 5,820 5.97 5.99 5.91 0 0 0
16/12/2013
5.97
 9,210 5.99 5.99 5.84 0 0 0
13/12/2013
5.99
 13,400 6.04 6.04 5.84 0 300 -0.0
12/12/2013
6.04
 0 6.04 6.04 6.04 0 0 0
11/12/2013
6.04
 110,020 6.04 6.07 5.84 0 0 0
10/12/2013
6.04
 19,100 6.12 6.12 5.99 0 0 0
09/12/2013
6.12
 20,400 6.14 6.17 6.09 0 0 0
06/12/2013
6.14
 7,920 6.14 6.14 6.07 400 0 0.0
05/12/2013
6.14
 32,570 6.22 6.22 6.04 0 0 0
04/12/2013
6.22
 33,170 6.29 6.29 6.14 0 0 0
03/12/2013
6.29
 62,820 6.34 6.39 6.17 0 0 0
02/12/2013
6.34
 61,160 6.02 6.34 5.99 0 0 0
29/11/2013
6.02
 17,520 6.02 6.02 5.89 0 0 0
28/11/2013
6.02
 9,500 5.97 6.02 5.97 0 0 0
27/11/2013
5.97
 26,340 6.02 6.02 5.97 0 0 0
26/11/2013
6.02
 22,590 6.02 6.02 5.94 0 0 0
25/11/2013
6.02
 29,060 6.02 6.02 5.94 0 0 0
22/11/2013
6.02
 29,990 6.02 6.04 5.99 0 0 0
21/11/2013
6.02
 39,820 6.14 6.14 6.02 0 0 0
20/11/2013
6.14
 49,880 6.12 6.14 6.04 0 0 0
19/11/2013
6.12
 48,960 6.07 6.14 6.02 0 0 0
18/11/2013
6.07
 25,970 5.94 6.12 5.94 0 0 0
15/11/2013
5.94
 28,630 5.99 6.09 5.94 0 0 0
14/11/2013
5.99
 23,300 5.99 6.02 5.94 0 0 0
13/11/2013
5.99
 7,840 6.09 6.17 5.99 0 0 0
12/11/2013
6.09
 30,570 6.07 6.17 6.02 0 0 0
11/11/2013
6.07
 17,460 6.17 6.19 6.07 0 0 0
08/11/2013
6.17
 16,780 6.14 6.29 6.07 0 0 0
07/11/2013
6.14
 119,530 6.09 6.29 6.02 50,000 0 1.2
06/11/2013
6.09
 36,060 6.02 6.27 5.94 0 6,000 -0.1
05/11/2013
6.02
 53,260 5.91 6.22 5.94 0 0 0
04/11/2013
5.91
 16,420 5.97 5.97 5.91 0 0 0
01/11/2013
5.97
 28,490 5.99 6.04 5.89 200 0 0.0
31/10/2013
5.99
 12,800 5.91 5.99 5.89 0 0 0
30/10/2013
5.91
 33,830 6.04 6.04 5.89 0 6,000 -0.1
29/10/2013
6.04
 14,720 5.97 6.04 5.84 0 0 0
28/10/2013
5.97
 36,930 6.04 6.14 5.86 0 0 0
25/10/2013
6.04
 47,150 6.04 6.27 6.04 15,000 0 0.4
24/10/2013
6.04
 22,430 6.29 6.29 6.04 0 0 0
23/10/2013
6.29
 19,730 6.22 6.32 6.04 0 0 0
22/10/2013
6.22
 82,440 6.24 6.24 6.04 0 3,000 -0.1
21/10/2013
6.24
 44,860 6.37 6.37 6.14 0 0 0
18/10/2013
6.37
 38,810 6.42 6.42 6.29 0 0 0
17/10/2013
6.42
 48,990 6.47 6.52 6.29 0 1,000 -0.0
16/10/2013
6.47
 24,170 6.39 6.47 6.34 100 0 0.0
15/10/2013
6.39
 22,020 6.29 6.42 6.24 0 0 0
14/10/2013
6.29
 24,440 6.47 6.47 6.19 0 0 0
11/10/2013
6.47
 132,800 6.47 6.80 6.39 0 0 0
10/10/2013
6.47
 150,000 6.67 6.72 6.22 0 0 0
09/10/2013
6.67
 116,440 6.47 6.80 6.47 2,000 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |