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)
25/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
24/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
23/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
22/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
21/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
18/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
17/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
16/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
15/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
14/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
11/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
10/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
09/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
08/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
07/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
04/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
03/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
02/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
01/11/2011
3.93
 0 3.93 3.93 3.93 0 0 0
31/10/2011
3.93
 0 3.93 3.93 3.93 0 0 0
28/10/2011
3.93
 64,240 4.13 4.13 3.93 0 0 0
27/10/2011
4.13
 2,930 4.08 4.13 4.13 0 0 0
26/10/2011
4.08
 10,690 4.03 4.08 4.08 1,000 0 0.0
25/10/2011
4.03
 5,630 4.05 4.05 4.03 210 0 0.0
24/10/2011
4.05
 6,600 4.08 4.08 4.05 790 100 0.0
21/10/2011
4.08
 15,000 4.08 4.08 4.08 0 0 0
20/10/2011
4.08
 9,130 4.08 4.08 4.08 0 0 0
19/10/2011
4.08
 4,220 4.08 4.08 4.08 0 0 0
18/10/2011
4.08
 6,550 4.08 4.08 4.08 0 0 0
17/10/2011
4.08
 5,390 4.13 4.13 4.08 0 0 0
14/10/2011
4.13
 10,740 4.08 4.13 4.13 0 0 0
13/10/2011
4.08
 17,800 4.05 4.08 4.08 0 10,000 -0.2
12/10/2011
4.05
 37,310 4.25 4.25 4.05 0 0 0
11/10/2011
4.25
 30,070 4.05 4.25 4.25 0 0 0
10/10/2011
4.05
 5,410 3.88 4.05 4.05 0 0 0
07/10/2011
3.88
 15,150 3.88 3.88 3.88 0 0 0
06/10/2011
3.88
 63,840 3.88 3.88 3.88 0 0 0
05/10/2011
3.88
 72,930 4.08 4.08 3.88 0 100 -0.0
04/10/2011
4.08
 27,540 4.28 4.28 4.08 0 0 0
03/10/2011
4.28
 20,270 4.28 4.28 4.28 0 0 0
30/09/2011
4.28
 40,280 4.43 4.43 4.28 10 0 0.0
29/09/2011
4.43
 48,500 4.28 4.43 4.43 0 670 -0.0
28/09/2011
4.28
 16,490 4.08 4.28 4.28 0 0 0
27/09/2011
4.08
 60,720 4.15 4.15 4.08 0 6,000 -0.1
26/09/2011
4.15
 42,120 4.35 4.35 4.15 0 0 0
23/09/2011
4.35
 192,970 4.58 4.58 4.35 200 0 0.0
22/09/2011
4.58
 118,780 4.38 4.58 4.48 0 330 -0.0
21/09/2011
4.38
 72,770 4.18 4.38 4.20 0 41,290 -0.7
20/09/2011
4.18
 72,510 4.38 4.43 4.18 1,920 14,860 -0.2
19/09/2011
4.38
 39,670 4.35 4.38 4.28 100 0 0.0
16/09/2011
4.35
 365,600 4.58 4.61 4.35 1,330 48,850 -0.8
15/09/2011
4.58
 21,810 4.38 4.58 4.58 0 0 0
14/09/2011
4.38
 960 4.18 4.38 4.38 0 0 0
13/09/2011
4.18
 36,160 4.00 4.18 4.18 0 20,000 -0.3
12/09/2011
4.00
 104,710 3.83 4.00 3.80 0 0 0
09/09/2011
3.83
 44,580 3.85 3.90 3.78 4,800 0 0.1
08/09/2011
3.85
 64,800 3.73 3.90 3.83 0 0 0
07/09/2011
3.73
 17,520 3.62 3.75 3.62 0 0 0
06/09/2011
3.62
 34,350 3.80 3.80 3.62 0 0 0
05/09/2011
3.80
 28,870 3.98 3.98 3.80 1,000 0 0.0
01/09/2011
3.98
 39,440 3.93 4.03 3.90 500 0 0.0
31/08/2011
3.93
 40,800 3.93 3.93 3.85 0 0 0
30/08/2011
3.93
 72,330 3.88 4.05 3.88 500 0 0.0
29/08/2011
3.88
 25,000 3.70 3.88 3.73 0 0 0
26/08/2011
3.70
 20,510 3.65 3.73 3.67 440 0 0.0
25/08/2011
3.65
 56,360 3.73 3.78 3.60 0 0 0
24/08/2011
3.73
 21,010 3.90 3.95 3.73 0 0 0
23/08/2011
3.90
 70,740 3.75 3.93 3.73 5,000 0 0.1
22/08/2011
3.75
 76,430 3.57 3.75 3.57 500 1,000 -0.0
19/08/2011
3.57
 120,640 3.45 3.60 3.47 10,000 0 0.1
18/08/2011
3.45
 50,200 3.30 3.45 3.40 210 7,510 -0.1
17/08/2011
3.30
 132,400 3.27 3.37 3.27 5,040 131,860 -1.7
16/08/2011
3.27
 124,510 3.35 3.35 3.27 11,330 122,330 -1.5
15/08/2011
3.35
 27,020 3.32 3.47 3.32 10 22,740 -0.3
12/08/2011
3.32
 391,270 3.47 3.57 3.32 1,300 169,380 -2.2
11/08/2011
3.47
 57,370 3.65 3.65 3.47 3,100 20,000 -0.2
10/08/2011
3.65
 54,650 3.83 3.83 3.65 15,620 22,910 -0.1
09/08/2011
3.83
 17,920 4.00 4.00 3.83 2,100 3,260 -0.0
08/08/2011
4.00
 2,110 4.03 4.03 3.95 280 0 0.0
05/08/2011
4.03
 3,560 4.05 4.05 4.03 0 3,010 -0.0
04/08/2011
4.05
 10,720 4.05 4.08 4.00 2,200 0 0.0
03/08/2011
4.05
 1,120 4.03 4.05 3.90 10 0 0.0
02/08/2011
4.03
 3,700 4.03 4.03 4.00 3,600 0 0.1
01/08/2011
4.03
 9,000 4.08 4.08 4.03 3,900 0 0.1
29/07/2011
4.08
 2,020 3.98 4.13 4.03 0 0 0
28/07/2011
3.98
 2,410 3.98 4.13 3.98 10 0 0.0
27/07/2011
3.98
 1,680 3.95 3.98 3.93 1,000 0 0.0
26/07/2011
3.95
 11,070 4.08 4.13 3.95 0 0 0
25/07/2011
4.08
 0 4.08 4.08 4.08 0 0 0
22/07/2011
4.08
 19,440 4.10 4.15 4.08 8,350 5,660 0.0
21/07/2011
4.10
 3,480 4.05 4.18 4.05 0 0 0
20/07/2011
4.05
 11,830 4.03 4.05 4.03 1,820 0 0.0
19/07/2011
4.03
 8,700 4.03 4.03 3.98 660 0 0.0
18/07/2011
4.03
 122 4.10 4.23 3.98 0 0 0
15/07/2011
4.10
 1,300 4.13 4.13 4.10 0 0 0
14/07/2011
4.13
 8,020 4.03 4.13 4.03 200 0 0.0
13/07/2011
4.03
 33,540 4.03 4.03 4.03 400 0 0.0
12/07/2011
4.03
 950 4.00 4.03 4.03 0 0 0
11/07/2011
4.00
 5,670 4.08 4.08 4.00 900 0 0.0
08/07/2011
4.08
 12,560 4.08 4.08 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |