CTCP Dược phẩm Cửu Long (dcl)

37.75
0.25
(0.67%)
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
(2026-05-18) 		-0.60 -1.57% 16,463,300 0 0
36.80
39
37.50
2 tháng
(2026-04-16) 		0.40 1.07% 33,388,000 0 0
36
39
37.50
3 tháng
(2026-03-17) 		-18.10 -32.44% 51,231,500 -1,500 -0.1
36
60.90
37.50
6 tháng
(2025-12-17) 		-2.80 -6.91% 82,084,400 -65,400 -3.4
36
60.90
37.50
12 tháng
(2025-06-20) 		11.70 45% 179,182,200 -111,000 -4.9
20.85
60.90
37.50
24 tháng
(2024-06-25) 		8.80 30.45% 295,620,700 -185,400 -6.8
19.85
60.90
37.50
36 tháng
(2023-07-03) 		13.80 57.74% 333,863,000 -282,219 -9.1
19.85
60.90
37.50
60 tháng
(2021-07-12) 		-2.15 -5.40% 407,359,900 -556,211 -25.6
19.85
60.90
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2013
3.50
 22,470 3.50 3.50 3.50 0 0 0
02/04/2013
3.50
 31,020 3.45 3.50 3.50 0 0 0
01/04/2013
3.45
 3,660 3.45 3.45 3.45 0 0 0
29/03/2013
3.45
 12,570 3.40 3.45 3.45 0 0 0
28/03/2013
3.40
 4,890 3.37 3.40 3.40 0 0 0
27/03/2013
3.37
 4,650 3.37 3.37 3.37 0 0 0
26/03/2013
3.37
 11,080 3.37 3.37 3.37 0 0 0
25/03/2013
3.37
 400 3.37 3.37 3.37 0 0 0
22/03/2013
3.37
 6,360 3.40 3.40 3.37 0 0 0
21/03/2013
3.40
 27,370 3.40 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |