CTCP Dược phẩm Cửu Long (dcl)

38.45
0.45
(1.18%)
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
(2026-06-30) 		0.20 0.53% 13,851,600 -6,720 0
37.80
38.50
38
2 tháng
(2026-06-01) 		0.05 0.13% 23,267,900 -17,356 0
36.80
38.50
38
3 tháng
(2026-05-04) 		0.35 0.93% 45,860,400 -17,356 0
36.80
39
38
6 tháng
(2026-02-02) 		-16.95 -30.82% 80,120,700 -36,656 -1.1
36
60.90
38
12 tháng
(2025-08-04) 		16.15 73.74% 177,801,300 -125,556 -4.9
20.85
60.90
38
24 tháng
(2024-08-09) 		12.65 49.80% 300,035,400 -188,856 -6.4
19.85
60.90
38
36 tháng
(2023-08-15) 		13.70 56.26% 348,739,200 -299,475 -9.1
19.85
60.90
38
60 tháng
(2021-08-25) 		-2.95 -7.20% 409,706,900 -415,967 -18.8
19.85
60.90
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |