CTCP Dược phẩm Cửu Long (dcl)

53.90
-1.10
(-2%)
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)
27/08/2013
4.88
 22,650 5.13 5.13 4.88 0 0 0
26/08/2013
5.13
 58,110 4.96 5.13 4.78 0 0 0
23/08/2013
4.96
 67,030 4.96 5.01 4.88 920 0 0.0
22/08/2013
4.96
 106,190 5.26 5.26 4.91 0 0 0
21/08/2013
5.26
 34,920 5.26 5.26 5.16 0 10 -0.0
20/08/2013
5.26
 59,180 5.31 5.39 5.21 0 0 0
19/08/2013
5.31
 68,720 5.41 5.46 5.26 0 0 0
16/08/2013
5.41
 116,570 5.24 5.51 5.24 10,000 0 0.2
15/08/2013
5.24
 75,090 5.34 5.46 5.18 0 0 0
14/08/2013
5.34
 41,660 5.39 5.39 5.18 0 0 0
13/08/2013
5.39
 82,080 5.51 5.56 5.29 0 0 0
12/08/2013
5.51
 56,560 5.31 5.59 5.29 0 0 0
09/08/2013
5.31
 75,840 5.39 5.51 5.26 0 0 0
08/08/2013
5.39
 151,410 5.79 5.79 5.39 200 19,800 -0.4
07/08/2013
5.79
 149,690 5.56 5.94 5.56 0 2,000 -0.0
06/08/2013
5.56
 145,320 5.21 5.56 5.39 0 0 0
05/08/2013
5.21
 239,880 4.88 5.21 4.81 6,000 0 0.1
02/08/2013
4.88
 59,040 4.83 4.91 4.76 19,730 0 0.4
01/08/2013
4.83
 65,140 4.98 5.01 4.83 0 10,680 -0.2
31/07/2013
4.98
 59,500 4.91 5.13 4.86 0 2,230 -0.0
30/07/2013
4.91
 99,610 4.78 4.91 4.66 33,000 0 0.6
29/07/2013
4.78
 137,860 5.01 5.03 4.71 35,870 10,000 0.5
26/07/2013
5.01
 309,920 4.68 5.01 4.78 0 38,380 -0.8
25/07/2013
4.68
 181,660 4.38 4.68 4.56 0 5,000 -0.1
24/07/2013
4.38
 338,920 4.10 4.38 4.15 0 0 0
23/07/2013
4.10
 101,330 3.98 4.25 4.03 0 0 0
22/07/2013
3.98
 132,810 3.73 3.98 3.88 5,000 0 0.1
19/07/2013
3.73
 88,400 3.50 3.73 3.47 0 0 0
18/07/2013
3.50
 3,470 3.52 3.57 3.45 0 0 0
17/07/2013
3.52
 1,100 3.52 3.52 3.52 0 0 0
16/07/2013
3.52
 1,340 3.52 3.57 3.45 0 0 0
15/07/2013
3.52
 5,220 3.45 3.52 3.45 0 0 0
12/07/2013
3.45
 8,700 3.45 3.47 3.42 0 0 0
11/07/2013
3.45
 6,180 3.50 3.50 3.42 0 110 -0.0
10/07/2013
3.50
 2,480 3.52 3.52 3.47 0 0 0
09/07/2013
3.52
 740 3.47 3.52 3.45 0 500 -0.0
08/07/2013
3.47
 2,910 3.47 3.52 3.47 0 0 0
05/07/2013
3.47
 1,030 3.50 3.52 3.45 0 0 0
04/07/2013
3.50
 4,710 3.42 3.50 3.42 0 0 0
03/07/2013
3.42
 11,810 3.52 3.52 3.42 0 0 0
02/07/2013
3.52
 13,530 3.50 3.52 3.42 0 0 0
01/07/2013
3.50
 9,670 3.45 3.50 3.47 0 0 0
28/06/2013
3.45
 1,810 3.52 3.52 3.45 700 0 0.0
27/06/2013
3.52
 1,910 3.55 3.55 3.45 0 0 0
26/06/2013
3.55
 2,820 3.40 3.57 3.52 0 0 0
25/06/2013
3.40
 60,380 3.55 3.55 3.32 0 0 0
24/06/2013
3.55
 7,980 3.50 3.62 3.50 0 0 0
21/06/2013
3.50
 12,940 3.57 3.65 3.50 0 0 0
20/06/2013
3.57
 14,110 3.55 3.70 3.50 0 0 0
19/06/2013
3.55
 5,530 3.52 3.55 3.47 0 0 0
18/06/2013
3.52
 17,100 3.47 3.70 3.40 0 200 -0.0
17/06/2013
3.47
 38,860 3.67 3.67 3.47 0 0 0
14/06/2013
3.67
 30,900 3.67 3.67 3.52 0 0 0
13/06/2013
3.67
 7,020 3.67 3.67 3.55 0 0 0
12/06/2013
3.67
 10,930 3.67 3.73 3.60 0 0 0
11/06/2013
3.67
 19,610 3.67 3.67 3.62 0 0 0
10/06/2013
3.67
 30,200 3.80 3.80 3.67 0 0 0
07/06/2013
3.80
 9,050 3.75 3.95 3.75 0 0 0
06/06/2013
3.75
 128,740 3.52 3.75 3.52 0 3,850 -0.1
05/06/2013
3.52
 17,940 3.60 3.60 3.47 0 0 0
04/06/2013
3.60
 67,230 3.50 3.62 3.47 0 2,500 -0.0
03/06/2013
3.50
 41,560 3.47 3.52 3.47 1,000 0 0.0
31/05/2013
3.47
 21,540 3.50 3.55 3.47 2,000 0 0.0
30/05/2013
3.50
 27,010 3.45 3.52 3.42 0 3,920 -0.1
29/05/2013
3.45
 12,090 3.45 3.55 3.45 70 0 0.0
28/05/2013
3.45
 22,220 3.55 3.55 3.42 0 80 -0.0
27/05/2013
3.55
 16,550 3.50 3.55 3.45 0 0 0
24/05/2013
3.50
 2,890 3.50 3.52 3.42 2,000 500 0.0
23/05/2013
3.50
 5,670 3.55 3.55 3.47 0 0 0
22/05/2013
3.55
 15,620 3.52 3.67 3.42 0 0 0
21/05/2013
3.52
 19,060 3.62 3.65 3.45 500 4,310 -0.1
20/05/2013
3.62
 730 3.62 3.62 3.52 0 190 -0.0
17/05/2013
3.62
 2,720 3.52 3.62 3.45 0 0 0
16/05/2013
3.52
 6,550 3.40 3.52 3.27 0 3,490 -0.0
15/05/2013
3.40
 5,400 3.40 3.57 3.37 0 0 0
14/05/2013
3.40
 2,490 3.47 3.47 3.40 0 10 -0.0
13/05/2013
3.47
 3,660 3.47 3.65 3.40 0 0 0
10/05/2013
3.47
 3,840 3.52 3.57 3.47 0 0 0
09/05/2013
3.52
 1,040 3.52 3.57 3.47 0 0 0
08/05/2013
3.52
 10,350 3.45 3.60 3.22 0 0 0
07/05/2013
3.45
 16,940 3.60 3.60 3.42 0 4,500 -0.1
06/05/2013
3.60
 6,300 3.62 3.75 3.52 0 0 0
03/05/2013
3.62
 13,110 3.70 3.70 3.60 0 0 0
02/05/2013
3.70
 13,210 3.78 3.78 3.60 0 900 -0.0
26/04/2013
3.78
 1,240 3.75 3.80 3.78 150 0 0.0
25/04/2013
3.75
 3,330 3.65 3.75 3.73 0 0 0
24/04/2013
3.65
 12,010 3.60 3.65 3.55 5,000 0 0.1
23/04/2013
3.60
 3,950 3.60 3.60 3.55 0 0 0
22/04/2013
3.60
 13,350 3.60 3.60 3.52 0 0 0
18/04/2013
3.60
 3,610 3.62 3.62 3.60 0 0 0
17/04/2013
3.62
 4,150 3.78 3.80 3.57 0 0 0
16/04/2013
3.78
 9,590 3.78 3.88 3.52 0 0 0
15/04/2013
3.78
 4,720 3.80 3.83 3.60 0 0 0
12/04/2013
3.80
 28,790 4.08 4.08 3.80 0 0 0
11/04/2013
4.08
 5,860 4.13 4.20 3.93 0 0 0
10/04/2013
4.13
 25,530 4.13 4.25 4.13 0 0 0
09/04/2013
4.13
 25,710 4.23 4.33 4.10 0 0 0
08/04/2013
4.23
 32,590 3.98 4.25 4.03 0 0 0
05/04/2013
3.98
 43,150 3.73 3.98 3.90 0 0 0
04/04/2013
3.73
 24,370 3.50 3.73 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |