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)
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
13/12/2010
8.23
 43,610 8.16 8.39 8.20 1,000 0 0.0
10/12/2010
8.16
 6,860 8.20 8.34 8.16 4,000 0 0.1
09/12/2010
8.20
 3,660 8.20 8.20 7.83 0 0 0
08/12/2010
8.20
 22,650 8.20 8.20 7.81 0 0 0
07/12/2010
8.20
 19,810 8.34 8.34 7.92 600 0 0.0
06/12/2010
8.34
 15,290 8.06 8.43 7.69 300 0 0.0
03/12/2010
8.06
 29,530 7.88 8.27 7.88 60 0 0.0
02/12/2010
7.88
 5,130 7.65 7.88 7.67 0 0 0
01/12/2010
7.65
 5,260 7.55 7.65 7.55 0 0 0
30/11/2010
7.55
 23,860 7.21 7.55 7.41 0 18,180 -0.6
29/11/2010
7.21
 16,840 7.37 7.37 7.14 0 16,840 -0.5
26/11/2010
7.37
 18,510 7.28 7.62 7.23 0 18,000 -0.6
25/11/2010
7.28
 23,510 7.65 7.88 7.28 100 23,000 -0.7
24/11/2010
7.65
 1,200 7.76 7.76 7.65 0 0 0
23/11/2010
7.76
 2,010 7.76 7.76 7.44 0 2,000 -0.1
22/11/2010
7.76
 5,420 7.58 7.76 7.21 2,800 3,000 -0.0
19/11/2010
7.58
 6,600 7.92 8.30 7.58 5,000 5,000 -0.0
18/11/2010
7.92
 1,900 7.83 7.92 7.51 50 800 -0.0
17/11/2010
7.83
 5,660 7.74 7.83 7.37 4,390 5,000 -0.0
16/11/2010
7.74
 10,010 7.65 7.74 7.30 0 5,000 -0.2
15/11/2010
7.65
 5,600 7.74 8.11 7.65 4,000 0 0.1
12/11/2010
7.74
 3,290 8.13 8.23 7.74 700 2,700 -0.1
11/11/2010
8.13
 10 8.11 8.13 8.13 0 0 0
10/11/2010
8.11
 2,060 8.13 8.13 8.11 130 1,690 -0.1
09/11/2010
8.13
 9,440 8.46 8.46 8.11 80 8,440 -0.3
08/11/2010
8.46
 7,460 8.48 8.57 8.46 2,000 4,810 -0.1
05/11/2010
8.48
 40 8.11 8.50 8.48 10 0 0.0
04/11/2010
8.11
 220 8.46 8.57 8.11 10 60 -0.0

Chính sách bảo mật | Điều khoản sử dụng |