CTCP Dược phẩm Cửu Long (dcl)

55.80
0.30
(0.54%)
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
(2026-02-11) 		-2.10 -3.65% 6,888,100 -4,200 -0.2
52
57.60
55.80
2 tháng
(2026-01-12) 		8.70 18.59% 18,439,800 -46,300 -2.5
46.20
57.80
55.80
3 tháng
(2025-12-15) 		15.45 38.58% 31,116,600 -54,900 -2.9
40.05
57.80
55.80
6 tháng
(2025-09-15) 		28.60 106.32% 94,976,900 -91,200 -4.2
26.90
57.80
55.80
12 tháng
(2025-03-18) 		30.80 124.70% 172,813,500 -127,600 -4.9
19.85
57.80
55.80
24 tháng
(2024-03-25) 		31.40 130.29% 266,022,300 -186,039 -6.5
19.85
57.80
55.80
36 tháng
(2023-03-29) 		32.50 141.30% 287,777,000 -272,349 -8.5
19.85
57.80
55.80
60 tháng
(2021-04-08) 		26.30 90.07% 382,563,800 -702,311 -32.0
19.85
57.80
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2011
5.55
 3,830 5.53 5.72 5.55 2,810 0 0.1
31/03/2011
5.53
 15,720 5.72 5.72 5.44 0 0 0
30/03/2011
5.72
 1,870 5.84 5.84 5.72 1,500 0 0.0
29/03/2011
5.84
 1,050 5.89 5.89 5.67 0 400 -0.0
28/03/2011
5.89
 2,000 5.91 5.91 5.89 1,500 0 0.0
25/03/2011
5.91
 9,000 5.91 5.91 5.91 4,000 0 0.1
24/03/2011
5.91
 1,790 5.94 5.96 5.72 200 0 0.0
23/03/2011
5.94
 5,700 5.98 5.98 5.70 180 0 0.0
22/03/2011
5.98
 21,130 6.03 6.03 5.74 500 20,000 -0.5
21/03/2011
6.03
 320 5.74 6.03 6.03 0 0 0
18/03/2011
5.74
 6,220 5.60 5.84 5.67 1,500 4,310 -0.1
17/03/2011
5.60
 12,660 5.72 5.72 5.44 600 12,540 -0.3
16/03/2011
5.72
 10,990 5.96 5.96 5.67 1,500 6,100 -0.1
15/03/2011
5.96
 7,380 6.27 6.27 5.96 100 1,800 -0.0
14/03/2011
6.27
 10,960 6.56 6.65 6.25 0 3,500 -0.1
11/03/2011
6.56
 2,030 6.56 6.65 6.56 0 700 -0.0
10/03/2011
6.56
 3,400 6.56 6.56 6.56 500 1,730 -0.0
09/03/2011
6.56
 1,350 6.77 6.77 6.56 500 600 -0.0
08/03/2011
6.77
 320 6.67 6.91 6.77 200 220 -0.0
07/03/2011
6.67
 0 6.67 6.67 6.67 0 0 0
04/03/2011
6.67
 810 6.82 6.82 6.51 100 10 0.0
03/03/2011
6.82
 11,110 7.06 7.06 6.72 0 0 0
02/03/2011
7.06
 3,200 6.77 7.06 7.06 3,200 0 0.1
01/03/2011
6.77
 1,320 7.10 7.10 6.77 450 1,310 -0.0
28/02/2011
7.10
 2,690 6.79 7.10 6.79 1,730 0 0.0
25/02/2011
6.79
 50 6.79 6.79 6.79 0 0 0
24/02/2011
6.79
 1,110 6.82 6.82 6.67 0 100 -0.0
23/02/2011
6.82
 2,760 6.87 6.87 6.82 1,520 600 0.0
22/02/2011
6.87
 3,400 7.13 7.13 6.82 1,500 1,400 0.0
21/02/2011
7.13
 4,510 7.15 7.15 6.79 1,220 0 0.0
18/02/2011
7.15
 12,360 7.34 7.34 7.03 3,700 2,000 0.1
17/02/2011
7.34
 4,360 7.39 7.39 7.15 1,100 0 0.0
16/02/2011
7.39
 4,870 7.41 7.44 7.39 600 200 0.0
15/02/2011
7.41
 1,360 7.44 7.46 7.41 490 500 -0.0
14/02/2011
7.44
 15,050 7.49 7.58 7.41 9,110 3,290 0.2
11/02/2011
7.49
 1,520 7.46 7.49 7.44 110 1,240 -0.0
10/02/2011
7.46
 1,700 7.49 7.49 7.46 0 1,000 -0.0
09/02/2011
7.49
 10,530 7.53 7.56 7.39 3,290 1,020 0.1
08/02/2011
7.53
 2,010 7.53 7.63 7.51 1,000 1,000 0
28/01/2011
7.53
 13,320 7.58 7.58 7.51 4,150 8,740 -0.1
27/01/2011
7.58
 6,520 7.39 7.58 7.41 0 6,310 -0.2
26/01/2011
7.39
 17,820 7.39 7.41 7.39 2,230 5,400 -0.1
25/01/2011
7.39
 20,500 7.60 7.60 7.39 400 18,000 -0.5
24/01/2011
7.60
 4,350 7.79 7.79 7.56 300 0 0.0
21/01/2011
7.79
 4,090 7.96 7.96 7.79 500 2,570 -0.1
20/01/2011
7.96
 5,480 8.18 8.18 7.87 0 2,520 -0.1
19/01/2011
8.18
 800 8.20 8.20 8.18 300 200 0.0
18/01/2011
8.20
 6,760 8.20 8.20 8.10 0 0 0
17/01/2011
8.20
 10,250 8.10 8.22 8.13 550 0 0.0
14/01/2011
8.10
 8,870 8.15 8.15 7.99 220 0 0.0
13/01/2011
8.15
 1,230 8.15 8.15 8.15 0 0 0
12/01/2011
8.15
 2,100 8.01 8.22 8.01 1,300 0 0.0
11/01/2011
8.01
 1,590 8.32 8.32 8.01 0 0 0
10/01/2011
8.32
 190 8.30 8.32 8.32 0 0 0
07/01/2011
8.30
 3,020 8.22 8.49 8.22 0 0 0
06/01/2011
8.22
 4,830 8.37 8.37 8.20 200 350 -0.0
05/01/2011
8.37
 70 8.34 8.37 8.37 0 0 0
04/01/2011
8.34
 13,900 8.34 8.34 8.32 0 2,200 -0.1
31/12/2010
8.34
 62,860 8.06 8.34 7.89 300 0 0.0
30/12/2010
8.06
 8,250 7.94 8.06 8.01 300 2,500 -0.1
29/12/2010
7.94
 12,690 8.27 8.27 7.94 0 0 0
28/12/2010
8.27
 6,850 8.32 8.32 8.10 0 1,700 -0.1
27/12/2010
8.32
 5,020 8.34 8.34 8.32 500 0 0.0
24/12/2010
8.34
 5,050 8.34 8.34 8.22 2,000 0 0.1
23/12/2010
8.34
 10 7.99 8.34 8.34 0 0 0
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
7.99
 6,900 8.30 8.53 7.99 2,570 0 0.1
21/12/2010
8.30
 20,790 8.27 8.30 7.90 15,280 0 0.5
20/12/2010
8.27
 6,280 8.32 8.39 8.11 2,100 0 0.1
17/12/2010
8.32
 4,860 8.25 8.46 7.95 0 0 0
16/12/2010
8.25
 4,310 8.32 8.32 8.11 0 0 0
15/12/2010
8.32
 10,210 8.27 8.43 8.11 3,600 0 0.1
14/12/2010
8.27
 43,420 8.23 8.46 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |