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)
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
24/04/2012
3.30
 11,640 3.25 3.30 3.30 2,640 0 0.0
23/04/2012
3.25
 41,060 3.10 3.25 3.25 0 0 0
20/04/2012
3.10
 21,000 2.97 3.10 3.10 1,830 0 0.0
19/04/2012
2.97
 22,000 3.05 3.05 2.97 0 20,000 -0.2
18/04/2012
3.05
 39,400 3.20 3.20 3.05 0 0 0
17/04/2012
3.20
 0 3.17 3.20 3.20 0 3,110 -0.0
16/04/2012
3.17
 16,430 3.25 3.25 3.17 0 0 0
13/04/2012
3.25
 11,400 3.25 3.25 3.25 0 0 0
12/04/2012
3.25
 34,600 3.35 3.35 3.25 0 2,790 -0.0
11/04/2012
3.35
 39,870 3.20 3.35 3.35 0 1,000 -0.0
10/04/2012
3.20
 29,600 3.22 3.22 3.20 0 0 0
09/04/2012
3.22
 27,730 3.10 3.22 3.22 0 0 0
06/04/2012
3.10
 41,000 2.97 3.10 3.10 0 0 0
05/04/2012
2.97
 34,800 2.84 2.97 2.97 0 6,970 -0.1
04/04/2012
2.84
 34,870 2.94 2.94 2.84 0 0 0
03/04/2012
2.94
 63,740 2.89 2.94 2.94 0 30,560 -0.4
30/03/2012
2.89
 81,400 3.05 3.05 2.89 400 19,450 -0.2
29/03/2012
3.05
 17,900 3.20 3.20 3.05 0 0 0
28/03/2012
3.20
 51,410 3.35 3.35 3.20 1,000 0 0.0
27/03/2012
3.35
 110,890 3.50 3.50 3.35 0 2,000 -0.0
26/03/2012
3.50
 53,140 3.35 3.50 3.50 0 16,840 -0.2
23/03/2012
3.35
 14,490 3.20 3.35 3.35 0 0 0
22/03/2012
3.20
 29,680 3.05 3.20 3.20 0 23,690 -0.3
21/03/2012
3.05
 84,930 2.92 3.05 3.05 0 50,000 -0.6
20/03/2012
2.92
 68,180 3.07 3.07 2.92 20 7,240 -0.1
19/03/2012
3.07
 100,310 3.22 3.22 3.07 510 42,760 -0.5
16/03/2012
3.22
 53,820 3.35 3.35 3.22 0 45,000 -0.6
15/03/2012
3.35
 47,460 3.35 3.35 3.35 0 24,000 -0.3
14/03/2012
3.35
 35,600 3.35 3.35 3.35 0 30,000 -0.4
13/03/2012
3.35
 47,580 3.42 3.42 3.35 0 35,000 -0.5
12/03/2012
3.42
 37,350 3.42 3.42 3.42 0 100 -0.0
09/03/2012
3.42
 100,580 3.60 3.60 3.42 0 0 0
08/03/2012
3.60
 30,830 3.78 3.78 3.60 0 0 0
07/03/2012
3.78
 15,630 3.95 3.95 3.78 5,110 0 0.1
06/03/2012
3.95
 916,110 4.15 4.15 3.95 10,000 0 0.2
05/03/2012
4.15
 73,360 4.25 4.25 4.15 3,100 0 0.1
02/03/2012
4.25
 76,160 4.10 4.25 4.25 200 0 0.0
01/03/2012
4.10
 72,150 3.93 4.10 4.10 0 30,000 -0.5
29/02/2012
3.93
 15,010 3.75 3.93 3.93 0 0 0
28/02/2012
3.75
 56,630 3.57 3.75 3.75 8,800 0 0.1
27/02/2012
3.57
 8,000 3.42 3.57 3.57 0 0 0
24/02/2012
3.42
 26,590 3.27 3.42 3.42 0 0 0
23/02/2012
3.27
 87,510 3.93 3.93 3.27 0 13,420 -0.2
22/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
21/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
20/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
17/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
16/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
15/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
14/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
13/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
10/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
09/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
08/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
07/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
06/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
03/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
02/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
01/02/2012
3.93
 0 3.93 3.93 3.93 0 0 0
31/01/2012
3.93
 0 3.93 3.93 3.93 0 0 0
30/01/2012
3.93
 0 3.93 3.93 3.93 0 0 0
20/01/2012
3.93
 0 3.93 3.93 3.93 0 0 0
19/01/2012
3.93
 0 3.93 3.93 3.93 0 0 0
18/01/2012
3.93
 0 3.93 3.93 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |