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)
01/03/2010
12.17
 15,770 12.17 12.51 12.17 10,000 0 0.6
26/02/2010
12.17
 38,720 12.06 12.29 12.17 10,000 0 0.5
25/02/2010
12.06
 1,060 12.17 12.17 12.06 0 0 0
24/02/2010
12.17
 7,280 12.40 12.40 12.17 3,100 200 0.2
23/02/2010
12.40
 5,100 12.96 12.96 12.40 0 0 0
22/02/2010
12.96
 6,000 12.85 12.96 12.51 20 0 0.0
12/02/2010
12.85
 61,320 12.29 12.85 12.51 55,000 0 3.1
11/02/2010
12.29
 1,310 11.95 12.29 12.29 0 0 0
10/02/2010
11.95
 10,750 11.95 11.95 11.95 10,150 0 0.5
09/02/2010
11.95
 1,400 11.72 11.95 11.27 0 30 -0.0
08/02/2010
11.72
 3,280 12.06 12.06 11.72 2,580 0 0.1
05/02/2010
12.06
 3,100 12.06 12.06 11.95 1,050 0 0.1
04/02/2010
12.06
 15,550 11.84 12.17 11.84 9,790 0 0.5
03/02/2010
11.84
 4,050 11.84 11.95 11.84 1,250 0 0.1
02/02/2010
11.84
 31,860 11.95 11.95 11.84 30,000 0 1.6
01/02/2010
11.95
 3,820 11.95 12.17 11.95 3,800 0 0.2
29/01/2010
11.95
 21,040 11.84 11.95 11.84 20,000 490 1.0
28/01/2010
11.84
 19,670 11.95 12.17 11.84 19,330 10 1.0
27/01/2010
11.95
 15,910 12.17 12.17 11.72 4,750 250 0.2
26/01/2010
12.17
 52,590 11.84 12.40 12.06 0 33,330 -1.8
25/01/2010
11.84
 8,980 11.84 11.84 11.72 0 0 0
22/01/2010
11.84
 22,250 11.61 12.06 11.84 800 0 0.0
21/01/2010
11.61
 80,270 11.25 11.72 11.61 13,000 19,030 -0.3
20/01/2010
11.25
 64,340 11.72 11.72 11.16 6,600 27,000 -1.0
19/01/2010
11.72
 990 11.61 11.72 11.50 0 0 0
18/01/2010
11.61
 54,860 12.17 12.17 11.61 1,200 50,000 -2.5
15/01/2010
12.17
 4,130 12.40 12.40 12.17 0 0 0
14/01/2010
12.40
 32,890 12.63 12.85 12.40 0 30,000 -1.7
13/01/2010
12.63
 19,180 12.63 12.63 12.06 0 0 0
12/01/2010
12.63
 13,310 12.85 13.08 12.63 0 0 0
11/01/2010
12.85
 20,420 12.96 13.08 12.85 0 0 0
08/01/2010
12.96
 39,040 13.19 13.30 12.96 200 0 0.0
07/01/2010
13.19
 35,980 13.19 13.19 13.08 0 80 -0.0
06/01/2010
13.19
 70,420 13.19 13.30 12.85 1,000 0 0.1
05/01/2010
13.19
 32,320 13.30 13.41 13.08 50 0 0.0
04/01/2010
13.30
 57,350 13.30 13.53 13.30 1,020 500 0.0
31/12/2009
13.30
 42,900 12.85 13.30 12.63 0 500 0
30/12/2009
12.85
 54,440 12.29 12.85 11.84 1,190 30,000 0
29/12/2009
12.29
 63,240 11.72 12.29 11.61 0 30,000 0
28/12/2009
11.72
 13,100 12.06 12.17 11.72 8,760 0 0
25/12/2009
12.06
 87,440 11.95 12.17 11.72 2,550 40,000 0
24/12/2009
11.95
 12,240 11.95 11.95 11.50 0 0 0
23/12/2009
11.95
 3,530 11.84 12.06 11.27 0 0 0
22/12/2009
11.84
 14,120 11.72 11.84 11.27 0 0 0
21/12/2009
11.72
 24,400 11.21 11.72 11.27 380 1,400 0
18/12/2009
11.21
 16,610 10.71 11.21 10.71 0 10,000 0
17/12/2009
10.71
 62,140 11.25 11.25 10.71 110 59,490 0
16/12/2009
11.25
 6,810 11.84 11.84 11.25 500 0 0
15/12/2009
11.84
 3,310 11.72 12.06 11.61 0 0 0
14/12/2009
11.72
 25,100 11.25 11.72 10.82 5,000 2,800 0
11/12/2009
11.25
 5,180 11.84 11.84 11.25 0 0 0
10/12/2009
11.84
 7,120 11.84 11.95 11.50 0 0 0
09/12/2009
11.84
 28,840 12.29 12.29 11.72 0 400 0
08/12/2009
12.29
 12,060 12.17 12.29 11.84 0 0 0
07/12/2009
12.17
 1,880 12.29 12.29 12.06 0 0 0
04/12/2009
12.29
 8,450 12.63 12.63 12.29 0 3,000 0
03/12/2009
12.63
 35,750 12.06 12.63 11.61 26,360 0 0
02/12/2009
12.06
 37,040 12.51 12.51 12.06 20 0 0
01/12/2009
12.51
 2,670 12.40 12.85 12.29 0 0 0
30/11/2009
12.40
 11,740 12.40 12.63 12.29 10 0 0
27/11/2009
12.40
 38,510 12.17 12.74 11.61 7,320 0 0
26/11/2009
12.17
 80,940 12.74 12.74 12.17 20,150 0 0
25/11/2009
12.74
 46,740 13.30 13.30 12.74 21,000 0 0
24/11/2009
13.30
 36,230 13.19 13.41 13.08 20,400 0 0
23/11/2009
13.19
 9,470 13.53 13.75 13.19 300 0 0
20/11/2009
13.53
 13,730 13.75 13.98 13.53 3,300 0 0
19/11/2009
13.75
 32,250 13.64 13.98 13.64 0 0 0
18/11/2009
13.64
 16,420 13.98 13.98 13.64 500 0 0
17/11/2009
13.98
 6,230 13.87 13.98 13.75 100 0 0
16/11/2009
13.87
 12,970 14.20 14.32 13.87 0 0 0
13/11/2009
14.20
 56,340 14.20 14.20 13.53 10,190 30,000 0
12/11/2009
14.20
 23,020 13.75 14.32 13.98 0 0 0
11/11/2009
13.75
 44,070 13.75 13.87 13.19 10,000 0 0
10/11/2009
13.75
 23,560 13.64 13.98 13.08 0 0 0
09/11/2009
13.64
 49,440 14.32 14.32 13.64 10,570 0 0
06/11/2009
14.32
 34,750 13.64 14.32 14.09 0 0 0
05/11/2009
13.64
 122,020 13.08 13.64 13.08 0 900 0
04/11/2009
13.08
 115,440 13.64 13.75 12.96 1,000 0 0
03/11/2009
13.64
 125,390 14.32 14.32 13.64 0 60 0
02/11/2009
14.32
 22,410 14.99 14.99 14.32 0 8,000 0
30/10/2009
14.99
 9,820 14.88 15.22 14.88 0 0 0
29/10/2009
14.88
 104,920 15.22 15.22 14.54 500 36,500 0
28/10/2009
15.22
 17,350 15.22 15.56 15.22 0 300 0
27/10/2009
15.22
 53,880 16.01 16.01 15.22 0 3,000 0
26/10/2009
16.01
 44,920 16.46 16.68 15.89 1,160 0 0
23/10/2009
16.46
 246,300 16.23 16.68 16.35 5,000 57,430 0
22/10/2009
16.23
 172,320 16.23 16.68 15.89 0 104,250 0
21/10/2009
16.23
 58,490 16.23 16.23 16.01 540 3,000 0
20/10/2009
16.23
 62,450 16.23 16.46 16.01 0 2,500 0
19/10/2009
16.23
 101,640 17.02 17.02 16.23 1,000 22,470 0
16/10/2009
17.02
 241,240 16.23 17.02 16.23 1,000 32,000 0
15/10/2009
16.23
 84,430 15.56 16.23 15.78 0 0 0
14/10/2009
15.56
 220,590 14.88 15.56 14.88 25,300 100 0
13/10/2009
14.88
 107,920 14.77 14.99 14.65 20 0 0
12/10/2009
14.77
 126,560 14.77 14.99 14.65 25,000 0 0
09/10/2009
14.77
 60,030 14.77 14.88 14.54 0 0 0
08/10/2009
14.77
 99,640 14.43 15.11 14.65 27,000 0 0
07/10/2009
14.43
 92,230 14.32 14.65 14.32 25,100 26,590 0
06/10/2009
14.32
 6,870 14.43 14.54 14.20 0 0 0
05/10/2009
14.43
 49,380 14.65 14.65 14.20 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |