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)
08/10/2013
6.47
 97,920 6.24 6.52 6.24 0 0 0
07/10/2013
6.24
 53,150 6.12 6.39 6.07 0 0 0
04/10/2013
6.12
 30,720 6.04 6.12 5.97 0 0 0
03/10/2013
6.04
 30,140 6.04 6.04 5.97 0 0 0
02/10/2013
6.04
 123,870 5.97 6.17 5.91 0 2,000 -0.0
01/10/2013
5.97
 72,290 5.97 6.29 5.86 0 90 -0.0
30/09/2013
5.97
 48,510 6.04 6.12 5.86 0 0 0
27/09/2013
6.04
 63,750 5.99 6.14 5.99 0 0 0
26/09/2013
5.99
 94,310 5.86 6.24 5.91 0 0 0
25/09/2013
5.86
 145,840 5.76 5.97 5.69 0 0 0
24/09/2013
5.76
 83,920 5.76 5.84 5.51 0 90 -0.0
23/09/2013
5.76
 141,110 5.59 5.91 5.59 700 0 0.0
20/09/2013
5.59
 200,290 5.29 5.64 5.31 1,000 0 0.0
19/09/2013
5.29
 125,160 4.96 5.29 4.98 0 0 0
18/09/2013
4.96
 40,230 5.01 5.03 4.96 0 0 0
17/09/2013
5.01
 35,420 4.98 5.03 4.93 0 0 0
16/09/2013
4.98
 15,560 5.03 5.06 4.98 0 0 0
13/09/2013
5.03
 16,380 5.01 5.03 4.91 0 0 0
12/09/2013
5.01
 15,030 5.01 5.03 4.98 0 1,500 -0.0
11/09/2013
5.01
 22,560 5.01 5.06 5.01 5,000 0 0.1
10/09/2013
5.01
 33,760 5.03 5.13 5.01 0 0 0
09/09/2013
5.03
 50,320 5.08 5.11 4.98 0 0 0
06/09/2013
5.08
 95,390 4.76 5.08 4.76 0 0 0
05/09/2013
4.76
 16,990 4.76 4.83 4.73 4,000 0 0.1
04/09/2013
4.76
 45,840 4.76 4.83 4.76 16,440 0 0.3
03/09/2013
4.76
 46,600 4.91 4.91 4.76 10,000 0 0.2
30/08/2013
4.91
 29,020 4.78 4.91 4.76 7,000 0 0.1
29/08/2013
4.78
 29,150 4.78 4.88 4.78 0 0 0
28/08/2013
4.78
 108,420 4.88 4.88 4.76 11,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |