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)
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
03/11/2010
8.46
 70 8.69 8.69 8.46 0 0 0
02/11/2010
8.69
 1,820 8.69 8.81 8.64 0 1,310 -0.0
01/11/2010
8.69
 6,110 9.01 9.04 8.69 2,800 6,110 -0.1
29/10/2010
9.01
 4,940 9.08 9.08 9.01 2,900 4,940 -0.1
28/10/2010
9.08
 10,300 9.41 9.41 9.04 2,000 6,750 -0.2
27/10/2010
9.41
 12,380 8.97 9.41 9.38 2,300 6,660 -0.2
26/10/2010
8.97
 22,440 9.43 9.62 8.97 0 9,340 -0.4
25/10/2010
9.43
 7,820 9.92 9.92 9.43 0 7,270 -0.3
22/10/2010
9.92
 4,270 9.92 9.96 9.92 0 3,710 -0.2
21/10/2010
9.92
 670 9.92 9.92 9.45 0 470 -0.0
20/10/2010
9.92
 4,160 10.43 10.43 9.92 1,360 2,060 -0.0
19/10/2010
10.43
 1,210 10.31 10.43 10.31 0 1,210 -0.1
18/10/2010
10.31
 12,270 10.36 10.66 10.31 2,450 4,000 -0.1
15/10/2010
10.36
 3,500 10.89 11.35 10.36 540 1,000 -0.0
14/10/2010
10.89
 5,380 11.35 11.35 10.80 10 2,370 -0.1
13/10/2010
11.35
 0 11.35 11.35 11.35 0 0 0
12/10/2010
11.35
 0 11.35 11.35 11.35 0 0 0
11/10/2010
11.35
 0 11.35 11.35 11.35 0 0 0
08/10/2010
11.35
 10 10.89 11.35 11.35 0 0 0
07/10/2010
10.89
 310 11.28 11.59 10.89 0 100 -0.0
06/10/2010
11.28
 1,890 11.42 11.42 11.12 1,880 10 0.1
05/10/2010
11.42
 6,270 10.89 11.42 10.43 0 5,450 -0.3
04/10/2010
10.89
 2,970 10.89 10.89 10.66 0 2,080 -0.1
01/10/2010
10.89
 3,390 11.01 11.01 10.89 0 890 -0.0
30/09/2010
11.01
 500 11.01 11.31 11.01 0 0 0
29/09/2010
11.01
 2,260 11.59 11.59 11.01 10 0 0.0
28/09/2010
11.59
 3,220 11.59 11.59 11.59 0 0 0
27/09/2010
11.59
 0 11.59 11.59 11.59 0 0 0
24/09/2010
11.59
 0 11.59 11.59 11.59 0 0 0
23/09/2010
11.59
 610 11.59 11.59 11.59 0 0 0
22/09/2010
11.59
 1,670 11.59 11.59 11.59 0 0 0
21/09/2010
11.59
 1,000 11.59 11.82 11.59 0 0 0
20/09/2010
11.59
 1,130 11.82 11.82 11.59 0 0 0
17/09/2010
11.82
 600 11.56 11.82 11.82 0 0 0
16/09/2010
11.56
 10 11.24 11.56 11.56 0 0 0
15/09/2010
11.24
 1,500 11.24 11.24 11.24 100 0 0.0
14/09/2010
11.24
 4,000 11.82 12.17 11.24 0 0 0
13/09/2010
11.82
 230 12.28 12.28 11.82 0 0 0
10/09/2010
12.28
 10 12.28 12.28 12.28 0 0 0
09/09/2010
12.28
 460 11.93 12.28 11.93 0 290 -0.0
08/09/2010
11.93
 1,400 11.93 11.93 11.93 1,400 0 0.1
07/09/2010
11.93
 1,440 12.40 12.40 11.82 0 0 0
06/09/2010
12.40
 1,010 12.05 12.40 12.05 0 0 0
01/09/2010
12.05
 60 11.49 12.05 11.59 0 0 0
31/08/2010
11.49
 1,400 10.98 11.49 11.49 400 0 0.0
30/08/2010
10.98
 13,150 10.47 10.98 10.54 0 4,930 -0.2
27/08/2010
10.47
 10,000 11.01 11.01 10.47 10 0 0.0
26/08/2010
11.01
 12,610 11.59 12.05 11.01 10 0 0.0
25/08/2010
11.59
 1,300 11.59 11.59 11.12 0 0 0
24/08/2010
11.59
 6,900 11.82 11.82 11.24 0 0 0
23/08/2010
11.82
 240 11.59 11.82 11.82 0 0 0
20/08/2010
11.59
 2,410 11.56 11.59 11.56 2,400 0 0.1
19/08/2010
11.56
 2,330 11.56 11.59 11.35 0 1,460 -0.1
18/08/2010
11.56
 9,310 12.17 12.28 11.56 380 0 0.0
17/08/2010
12.17
 1,100 12.28 12.28 12.17 0 0 0
16/08/2010
12.28
 5,310 11.59 12.28 11.93 0 0 0
13/08/2010
11.59
 6,770 11.82 11.82 11.59 1,700 0 0.1
12/08/2010
11.82
 1,340 11.82 11.93 11.35 1,000 0 0.1
11/08/2010
11.82
 2,220 11.70 11.82 11.70 0 0 0
10/08/2010
11.70
 5,820 11.70 11.70 11.35 0 0 0
09/08/2010
11.70
 4,480 12.28 12.51 11.70 250 0 0.0
06/08/2010
12.28
 120 12.17 12.28 12.17 110 0 0.0
05/08/2010
12.17
 0 12.17 12.17 12.17 0 0 0
04/08/2010
12.17
 1,450 12.17 12.17 12.17 0 0 0
03/08/2010
12.17
 100 12.63 12.63 12.17 0 0 0
02/08/2010
12.63
 2,450 12.51 12.63 12.28 250 0 0.0
30/07/2010
12.51
 0 12.51 12.51 12.51 0 0 0
29/07/2010
12.51
 300 12.28 12.51 12.51 0 0 0
28/07/2010
12.28
 4,450 12.28 12.63 12.28 2,900 0 0.2
27/07/2010
12.28
 2,640 12.86 12.86 12.28 0 0 0
26/07/2010
12.86
 200 12.51 12.86 12.86 200 0 0.0
23/07/2010
12.51
 1,000 12.98 12.98 12.51 190 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |