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) 		13.20 31.88% 13,051,400 -6,700 -0.3
41.40
55
55
2 tháng
(2025-11-28) 		16 41.45% 29,483,700 -19,200 -0.8
38.60
55
55
3 tháng
(2025-10-29) 		23.65 76.41% 53,800,300 -45,500 -1.7
30.80
55
55
6 tháng
(2025-07-31) 		32.75 149.89% 96,373,300 -54,800 -1.9
20.85
55
55
12 tháng
(2025-02-03) 		28.30 107.60% 176,943,600 -81,900 -2.5
19.85
55
55
24 tháng
(2024-02-07) 		29.95 121.50% 255,551,200 -142,119 -4.1
19.85
55
55
36 tháng
(2023-02-13) 		27.10 98.55% 279,537,200 -226,649 -6.1
19.85
55
55
60 tháng
(2021-02-22) 		26.10 91.58% 375,642,000 -735,411 -31.7
19.85
55
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2011
4.08
 9,910 4.08 4.10 4.03 1,400 0 0.0
06/07/2011
4.08
 10,000 4.08 4.08 4.08 0 0 0
05/07/2011
4.08
 14,560 4.18 4.38 4.08 400 0 0.0
04/07/2011
4.18
 16,310 4.28 4.28 4.15 3,600 0 0.1
01/07/2011
4.28
 15,350 4.40 4.51 4.28 6,600 0 0.1
30/06/2011
4.40
 1,690 4.53 4.53 4.40 200 0 0.0
29/06/2011
4.53
 2,000 4.43 4.53 4.53 2,000 0 0.0
28/06/2011
4.43
 310 4.48 4.48 4.43 0 0 0
27/06/2011
4.48
 6,740 4.48 4.51 4.40 0 0 0
24/06/2011
4.48
 2,230 4.51 4.53 4.38 0 0 0
23/06/2011
4.51
 10 4.35 4.51 4.51 0 0 0
22/06/2011
4.35
 1,460 4.30 4.45 4.33 100 0 0.0
21/06/2011
4.30
 1,210 4.20 4.38 4.30 0 0 0
20/06/2011
4.20
 12,960 4.33 4.33 4.20 500 0 0.0
17/06/2011
4.33
 650 4.48 4.48 4.33 200 0 0.0
16/06/2011
4.48
 1,720 4.35 4.48 4.28 0 0 0
15/06/2011
4.35
 7,300 4.53 4.53 4.35 100 0 0.0
14/06/2011
4.53
 13,100 4.56 4.61 4.53 100 0 0.0
13/06/2011
4.56
 18,560 4.53 4.56 4.53 4,200 0 0.1
10/06/2011
4.53
 9,590 4.53 4.61 4.53 6,200 50 0.1
09/06/2011
4.53
 7,260 4.38 4.53 4.38 0 2,200 -0.0
08/06/2011
4.38
 35,310 4.28 4.43 4.28 17,350 0 0.3
07/06/2011
4.28
 26,110 4.25 4.45 4.28 0 0 0
06/06/2011
4.25
 14,390 4.43 4.53 4.25 6,160 0 0.1
03/06/2011
4.43
 12,020 4.48 4.66 4.43 4,840 5,000 -0.0
02/06/2011
4.48
 4,720 4.35 4.56 4.40 0 0 0
01/06/2011
4.35
 10,600 4.48 4.66 4.35 3,700 0 0.1
31/05/2011
4.48
 24,910 4.68 4.68 4.48 20 0 0.0
30/05/2011
4.68
 11,100 4.68 4.88 4.68 5,600 0 0.1
27/05/2011
4.68
 9,630 4.51 4.71 4.53 1,000 0 0.0
26/05/2011
4.51
 2,420 4.30 4.51 4.40 400 0 0.0
25/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2011
4.30
 3,130 4.51 4.71 4.30 100 0 0.0
24/05/2011
4.51
 8,360 4.60 4.60 4.43 0 0 0
23/05/2011
4.60
 6,150 4.77 4.93 4.60 620 0 0.0
20/05/2011
4.77
 5,630 4.77 4.77 4.77 0 0 0
19/05/2011
4.77
 2,910 4.86 4.93 4.77 0 0 0
18/05/2011
4.86
 11,930 4.86 4.89 4.77 3,000 0 0.1
17/05/2011
4.86
 12,020 4.77 4.91 4.77 2,000 1,500 0.0
16/05/2011
4.77
 1,020 4.79 4.98 4.77 400 0 0.0
13/05/2011
4.79
 2,390 4.89 4.89 4.79 0 0 0
12/05/2011
4.89
 9,160 4.89 4.91 4.77 0 0 0
11/05/2011
4.89
 1,000 4.89 4.89 4.89 0 0 0
10/05/2011
4.89
 4,160 5.10 5.10 4.89 0 0 0
09/05/2011
5.10
 25,040 5.10 5.10 4.98 0 0 0
06/05/2011
5.10
 5,890 5.10 5.10 5.10 0 0 0
05/05/2011
5.10
 7,100 5.01 5.10 5.01 0 0 0
04/05/2011
5.01
 15,300 5.01 5.22 5.01 0 10,000 -0.2
29/04/2011
5.01
 5,690 4.98 5.01 4.98 0 0 0
28/04/2011
4.98
 56,340 4.96 4.98 4.86 0 0 0
27/04/2011
4.96
 5,980 4.98 4.98 4.89 10 0 0.0
26/04/2011
4.98
 12,560 4.98 5.01 4.77 100 400 -0.0
25/04/2011
4.98
 4,100 4.96 4.98 4.96 500 0 0.0
22/04/2011
4.96
 1,310 5.01 5.20 4.96 0 0 0
21/04/2011
5.01
 5,800 5.20 5.20 5.01 0 0 0
20/04/2011
5.20
 2,800 5.20 5.39 5.20 2,700 0 0.1
19/04/2011
5.20
 8,170 5.36 5.36 5.20 0 0 0
18/04/2011
5.36
 102 5.29 5.36 5.24 0 0 0
15/04/2011
5.29
 12,000 5.46 5.48 5.29 10,200 0 0.2
14/04/2011
5.46
 1,890 5.27 5.46 5.27 1,000 0 0.0
13/04/2011
5.27
 2,400 5.36 5.36 5.27 0 0 0
08/04/2011
5.36
 5,120 5.44 5.53 5.22 1,000 220 0.0
07/04/2011
5.44
 1,810 5.48 5.48 5.44 0 0 0
06/04/2011
5.48
 11,510 5.48 5.48 5.48 600 0 0.0
05/04/2011
5.48
 3,330 5.55 5.55 5.39 800 0 0.0
04/04/2011
5.55
 4,420 5.55 5.70 5.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |