CTCP Dược phẩm Cửu Long (dcl)

54
-1
(-1.82%)
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)
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
02/10/2009
14.65
 84,010 14.65 14.65 14.43 66,750 0 0
01/10/2009
14.65
 73,000 15.11 15.11 14.43 35,420 0 0
30/09/2009
15.11
 105,560 14.54 15.11 14.43 110 0 0
29/09/2009
14.54
 117,930 14.77 15.11 14.54 500 0 0
28/09/2009
14.77
 65,620 14.65 14.99 14.65 2,700 1,500 0
25/09/2009
14.65
 194,410 14.88 14.99 14.54 75,000 0 0
24/09/2009
14.88
 55,490 15.22 15.22 14.88 0 2,000 0
23/09/2009
15.22
 37,870 15.33 15.56 15.22 0 1,000 0
22/09/2009
15.33
 97,310 15.67 15.67 15.11 50,600 1,750 0
21/09/2009
15.67
 77,220 15.11 15.78 15.33 20 8,960 0
18/09/2009
15.11
 100,230 15.33 15.33 14.65 27,090 0 0
17/09/2009
15.33
 40,750 15.56 15.56 14.99 0 0 0
16/09/2009
15.56
 32,530 16.01 16.01 15.33 2,000 0 0
15/09/2009
16.01
 37,600 15.89 16.68 15.78 1,000 0 0
14/09/2009
15.89
 77,670 15.22 15.89 15.33 1,900 0 0
11/09/2009
15.22
 88,060 14.54 15.22 14.65 500 10 0
10/09/2009
14.54
 52,700 15.11 15.11 14.54 22,330 0 0
09/09/2009
15.11
 17,350 15.22 15.33 14.88 10,000 0 0
08/09/2009
15.22
 46,600 14.77 15.44 14.88 0 0 0
07/09/2009
14.77
 46,760 14.09 14.77 14.09 0 0 0
04/09/2009
14.09
 21,150 14.65 14.88 14.09 0 0 0
03/09/2009
14.65
 34,500 14.77 14.77 14.65 300 0 0
02/09/2009
14.77
 0 14.77 14.77 14.77 0 0 0
01/09/2009
14.77
 18,500 14.77 14.77 14.43 0 0 0
31/08/2009
14.77
 82,230 14.77 14.77 14.65 300 0 0
28/08/2009
14.77
 57,390 14.54 14.77 14.32 30,000 0 0
27/08/2009
14.54
 17,340 14.54 14.54 14.32 0 0 0
26/08/2009
14.54
 25,660 14.65 14.65 14.43 0 1,600 0

Chính sách bảo mật | Điều khoản sử dụng |