CTCP Dược phẩm Cửu Long (dcl)

41
-0.50
(-1.20%)
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
(2025-11-05) 		7 20.29% 22,920,300 -23,400 -0.8
33.70
41.50
41
2 tháng
(2025-10-06) 		11.55 38.56% 49,618,600 -26,300 -0.9
27.45
41.50
41
3 tháng
(2025-09-08) 		17.50 72.92% 62,777,000 -26,300 -0.9
24
41.50
41
6 tháng
(2025-06-09) 		14.70 54.85% 105,108,300 -35,600 -1.1
20.85
41.50
41
12 tháng
(2024-12-10) 		14.55 53.99% 162,887,200 -62,700 -1.7
19.85
41.50
41
24 tháng
(2023-12-18) 		19 84.44% 235,136,900 -183,419 -4.7
19.85
41.50
41
36 tháng
(2022-12-21) 		18.20 78.11% 259,966,700 -207,889 -5.4
19.85
41.50
41
60 tháng
(2020-12-31) 		16.30 64.68% 366,157,510 -622,211 -27.9
19.85
53
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2012
2.32
 2,010 2.29 2.32 2.32 0 0 0
13/09/2012
2.29
 6,050 2.34 2.34 2.29 0 0 0
12/09/2012
2.34
 800 2.24 2.34 2.34 0 0 0
11/09/2012
2.24
 600 2.24 2.24 2.24 0 0 0
10/09/2012
2.24
 2,650 2.34 2.34 2.24 0 0 0
07/09/2012
2.34
 5,390 2.44 2.44 2.34 0 0 0
06/09/2012
2.44
 3,500 2.34 2.44 2.44 0 0 0
05/09/2012
2.34
 20 2.44 2.44 2.34 0 0 0
04/09/2012
2.44
 2,050 2.54 2.54 2.44 0 0 0
31/08/2012
2.54
 19,000 2.67 2.67 2.54 0 0 0
30/08/2012
2.67
 5,060 2.54 2.67 2.67 0 0 0
29/08/2012
2.54
 0 2.44 2.54 2.54 0 0 0
28/08/2012
2.44
 6,200 2.34 2.44 2.44 0 0 0
27/08/2012
2.34
 15,540 2.44 2.44 2.34 0 0 0
24/08/2012
2.44
 14,600 2.44 2.44 2.44 0 0 0
23/08/2012
2.44
 19,300 2.57 2.57 2.44 0 0 0
22/08/2012
2.57
 10,160 2.69 2.69 2.57 0 0 0
21/08/2012
2.69
 13,300 2.82 2.82 2.69 0 0 0
20/08/2012
2.82
 14,460 2.82 2.82 2.82 0 0 0
17/08/2012
2.82
 8,000 2.79 2.82 2.82 0 0 0
16/08/2012
2.79
 16,000 2.92 2.92 2.79 0 0 0
15/08/2012
2.92
 2,010 2.92 2.92 2.92 0 0 0
14/08/2012
2.92
 10,660 2.97 2.97 2.92 0 0 0
13/08/2012
2.97
 11,000 3.00 3.00 2.97 0 0 0
10/08/2012
3.00
 8,210 3.05 3.05 3.00 0 0 0
09/08/2012
3.05
 13,400 3.05 3.05 3.05 0 0 0
08/08/2012
3.05
 1,020 3.02 3.05 3.05 0 0 0
07/08/2012
3.02
 11,030 2.97 3.02 3.02 0 0 0
06/08/2012
2.97
 120 2.89 2.97 2.97 0 0 0
03/08/2012
2.89
 2,640 2.87 2.89 2.89 0 0 0
02/08/2012
2.87
 100 2.84 2.87 2.87 0 0 0
01/08/2012
2.84
 4,000 2.97 2.97 2.84 0 0 0
31/07/2012
2.97
 3,010 2.97 2.97 2.97 0 0 0
30/07/2012
2.97
 3,500 2.97 2.97 2.97 0 0 0
27/07/2012
2.97
 8,500 2.92 2.97 2.97 0 0 0
26/07/2012
2.92
 3,000 2.79 2.92 2.92 0 0 0
25/07/2012
2.79
 4,200 2.79 2.79 2.79 0 0 0
24/07/2012
2.79
 3,590 2.82 2.82 2.79 0 590 -0.0
23/07/2012
2.82
 8,700 2.92 2.92 2.82 0 0 0
20/07/2012
2.92
 5,500 3.02 3.02 2.92 0 0 0
19/07/2012
3.02
 1,650 2.92 3.02 3.02 0 410 -0.0
18/07/2012
2.92
 3,500 3.02 3.02 2.92 0 1,500 -0.0
17/07/2012
3.02
 1,670 3.02 3.02 3.02 0 0 0
16/07/2012
3.02
 420 2.89 3.02 3.02 0 0 0
13/07/2012
2.89
 4,600 2.92 2.92 2.89 0 0 0
12/07/2012
2.92
 2,120 2.97 2.97 2.92 0 0 0
11/07/2012
2.97
 1,630 2.84 2.97 2.97 0 0 0
10/07/2012
2.84
 5,100 2.87 2.87 2.84 0 0 0
09/07/2012
2.87
 1,930 3.02 3.02 2.87 0 0 0
06/07/2012
3.02
 1,050 3.00 3.02 3.02 0 0 0
05/07/2012
3.00
 3,250 2.87 3.00 3.00 0 0 0
04/07/2012
2.87
 8,360 2.87 2.87 2.87 1,800 0 0.0
03/07/2012
2.87
 6,500 3.00 3.00 2.87 0 0 0
02/07/2012
3.00
 240 2.89 3.00 3.00 0 0 0
29/06/2012
2.89
 1,000 3.02 3.02 2.89 0 0 0
28/06/2012
3.02
 5,000 3.02 3.02 3.02 0 0 0
27/06/2012
3.02
 5,820 3.02 3.02 3.02 0 0 0
26/06/2012
3.02
 3,170 3.05 3.05 3.02 0 0 0
25/06/2012
3.05
 3,900 3.15 3.15 3.05 0 0 0
22/06/2012
3.15
 9,410 3.15 3.15 3.15 3,000 3,000 0
21/06/2012
3.15
 11,670 3.07 3.15 3.15 5,910 0 0.1
20/06/2012
3.07
 5,050 3.00 3.07 3.07 5,000 0 0.1
19/06/2012
3.00
 1,210 3.00 3.00 3.00 590 0 0.0
18/06/2012
3.00
 5,380 3.00 3.00 3.00 3,000 0 0.0
15/06/2012
3.00
 4,980 3.00 3.00 3.00 2,130 0 0.0
14/06/2012
3.00
 3,000 2.92 3.00 3.00 2,000 0 0.0
13/06/2012
2.92
 2,400 3.07 3.07 2.92 2,370 0 0.0
12/06/2012
3.07
 2,010 3.05 3.07 3.07 1,000 0 0.0
11/06/2012
3.05
 580 2.97 3.05 3.05 0 0 0
08/06/2012
2.97
 1,860 3.10 3.10 2.97 500 0 0.0
07/06/2012
3.10
 5,030 3.07 3.10 3.10 1,700 1,000 0.0
06/06/2012
3.07
 2,360 2.94 3.07 3.07 0 1,000 -0.0
05/06/2012
2.94
 2,070 2.82 2.94 2.94 0 1,000 -0.0
04/06/2012
2.82
 500 2.89 2.89 2.82 0 0 0
01/06/2012
2.89
 1,370 2.97 2.97 2.89 0 0 0
31/05/2012
2.97
 1,130 2.97 2.97 2.97 0 0 0
30/05/2012
2.97
 1,940 2.84 2.97 2.97 0 0 0
29/05/2012
2.84
 20 2.84 2.84 2.84 0 0 0
28/05/2012
2.84
 5,030 2.92 2.92 2.84 0 0 0
25/05/2012
2.92
 5,510 2.79 2.92 2.92 0 0 0
24/05/2012
2.79
 2,200 2.89 2.89 2.79 0 0 0
23/05/2012
2.89
 9,030 2.87 2.89 2.89 7,510 0 0.1
22/05/2012
2.87
 9,000 2.97 2.97 2.87 0 0 0
21/05/2012
2.97
 6,120 2.87 2.97 2.97 0 0 0
18/05/2012
2.87
 2,600 2.87 2.87 2.87 490 0 0.0
17/05/2012
2.87
 5,000 2.87 2.87 2.87 0 0 0
16/05/2012
2.87
 15,200 2.87 2.87 2.87 0 0 0
15/05/2012
2.87
 10,910 2.92 2.92 2.87 0 0 0
14/05/2012
2.92
 11,390 3.07 3.07 2.92 2,500 0 0.0
11/05/2012
3.07
 4,000 2.94 3.07 3.07 0 0 0
10/05/2012
2.94
 33,120 3.00 3.00 2.94 500 20,000 -0.2
09/05/2012
3.00
 5,010 2.97 3.00 3.00 0 0 0
08/05/2012
2.97
 55,700 2.94 2.97 2.97 0 20,000 -0.2
07/05/2012
2.94
 49,560 3.05 3.05 2.94 0 0 0
04/05/2012
3.05
 17,000 2.97 3.05 3.05 0 0 0
03/05/2012
2.97
 23,420 3.12 3.12 2.97 0 0 0
02/05/2012
3.12
 6,920 3.27 3.27 3.12 0 0 0
27/04/2012
3.27
 13,300 3.22 3.27 3.27 0 0 0
26/04/2012
3.22
 410 3.37 3.37 3.22 0 0 0
25/04/2012
3.37
 7,400 3.30 3.37 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |