CTCP Dược phẩm Cửu Long (dcl)

53.70
-1.30
(-2.36%)
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)
10/04/2023
22.30
 105,100 22.40 22.50 22.25 0 0 0
07/04/2023
22.40
 52,700 22.40 22.50 22.40 0 0 0
06/04/2023
22.40
 110,400 22.65 22.65 22.30 0 0 0
05/04/2023
22.65
 86,300 22.65 22.85 22.50 0 0 0
04/04/2023
22.65
 59,800 22.50 22.80 22.30 0 0 0
03/04/2023
22.50
 85,900 22.95 22.95 22.50 0 0 0
31/03/2023
22.95
 82,700 22.85 23.20 22.15 0 0 0
30/03/2023
22.85
 292,100 23 23 22 0 0 0
29/03/2023
23
 78,100 23.20 23.20 22.10 0 0 0
28/03/2023
23.20
 78,700 23 23.70 23.10 0 0 0
27/03/2023
23
 158,400 24.15 24.15 23 0 0 0
24/03/2023
24.15
 60,000 24.15 24.15 23.95 0 0 0
23/03/2023
24.15
 53,000 24.05 24.30 24 0 0 0
22/03/2023
24.05
 68,900 24 24.35 24 0 0 0
21/03/2023
24
 36,900 24.10 24.10 23.80 0 0 -0.0
20/03/2023
24.10
 67,100 24.20 24.20 23.50 0 0 -0.0
17/03/2023
24.20
 20,900 24 24.20 23.70 0 0 -0.0
16/03/2023
24
 9,800 24.20 24.50 23.95 0 0 -0.0
15/03/2023
24.20
 98,200 24.45 24.70 24 0 0 -0.0
14/03/2023
24.45
 103,600 25 25 24 0 0 -0.0
13/03/2023
25
 105,400 25 25.25 24.75 0 0 -0.0
10/03/2023
25
 109,100 25.50 25.60 24.90 0 0 -0.0
09/03/2023
25.50
 262,400 25.20 26.50 25.05 0 0 -0.0
08/03/2023
25.20
 146,800 25.05 25.25 24.60 0 0 -0.0
07/03/2023
25.05
 121,600 25.90 25.90 25.05 0 0 -0.0
06/03/2023
25.90
 44,300 25.50 26.35 25.30 0 0 -0.0
03/03/2023
25.50
 42,500 26 26.20 25.40 0 0 -0.0
02/03/2023
26
 92,000 26.90 27.30 26 0 0 -0.0
01/03/2023
26.90
 275,900 26.40 26.95 26.30 0 0 -0.0
28/02/2023
26.40
 141,800 25.45 27.20 25.45 0 0 -0.0
27/02/2023
25.45
 93,300 25.05 25.45 24.55 0 0 -0.0
24/02/2023
25.05
 78,900 25.95 25.95 25 0 0 -0.0
23/02/2023
25.95
 93,700 26.85 26.85 25.10 0 0 -0.0
22/02/2023
26.85
 125,500 27.25 27.25 26 0 0 -0.0
21/02/2023
27.25
 108,400 27.45 27.70 26.90 0 0 -0.0
20/02/2023
27.45
 86,000 27.45 27.90 27 0 0 -0.0
17/02/2023
27.45
 73,600 27.45 27.70 26.85 0 0 -0.0
16/02/2023
27.45
 108,700 27.20 28 27 0 0 -0.0
15/02/2023
27.20
 121,100 27.10 27.60 26.50 0 0 -0.0
14/02/2023
27.10
 96,800 27.50 27.95 26 0 0 -0.0
13/02/2023
27.50
 183,300 27.55 28.10 26.20 0 0 -0.0
10/02/2023
27.55
 100,700 27 28.30 26.50 0 0 -0.0
09/02/2023
27
 230,900 28.10 29.40 27 0 0 -0.0
08/02/2023
28.10
 387,600 26.30 28.10 26.65 0 0 -0.0
07/02/2023
26.30
 301,900 24.60 26.30 24.60 0 0 -0.0
06/02/2023
24.60
 159,200 24.30 24.60 24 0 0 -0.0
03/02/2023
24.30
 91,600 24.40 24.45 24 0 0 -0.0
02/02/2023
24.40
 33,900 24.40 25 23.95 0 0 -0.0
01/02/2023
24.40
 83,500 24.30 24.80 24.20 0 0 -0.0
31/01/2023
24.30
 45,900 24 24.45 23.60 0 0 -0.0
30/01/2023
24
 50,800 24.40 24.90 23.05 0 0 -0.0
27/01/2023
24.40
 35,200 24.40 24.50 24.40 0 0 -0.0
19/01/2023
24.40
 85,500 24.20 24.60 24 0 0 -0.0
18/01/2023
24.20
 52,100 24.20 24.50 24 0 40 -0.0
17/01/2023
24.20
 43,200 24.30 24.45 23.90 0 0 -0.0
16/01/2023
24.30
 61,200 24.30 24.75 24 0 0 -0.0
13/01/2023
24.30
 97,800 24.20 24.60 24.05 0 0 -0.0
12/01/2023
24.20
 79,600 24 24.70 23.55 0 0 -0.0
11/01/2023
24
 109,300 23.90 24.10 23.60 0 0 -0.0
10/01/2023
23.90
 37,200 23.80 24 23.15 0 64 -0.0
09/01/2023
23.80
 45,000 24.60 24.60 23.80 0 0 -0.0
06/01/2023
24.60
 55,000 24.40 24.80 24 0 0 -0.0
05/01/2023
24.40
 53,700 24.20 24.60 23.75 0 300 -0.0
04/01/2023
24.20
 107,600 24.60 25 24.20 0 0 -0.0
03/01/2023
24.60
 155,300 24.50 25 24.10 0 0 -0.0
30/12/2022
24.50
 90,500 23.70 24.50 22.60 0 0 -0.0
29/12/2022
23.70
 87,000 23.80 23.80 23 0 0 -0.0
28/12/2022
23.80
 100,600 23.20 24.80 21.70 0 0 -0.0
27/12/2022
23.20
 44,600 23.10 23.25 22.95 0 36 -0.0
26/12/2022
23.10
 53,100 23.20 23.20 22.35 0 0 -0.0
23/12/2022
23.20
 57,200 23.20 23.20 23 0 0 -0.0
22/12/2022
23.20
 48,400 23.30 23.30 22.85 0 0 -0.0
21/12/2022
23.30
 53,800 23.30 23.35 22.90 0 0 -0.0
20/12/2022
23.30
 46,000 23.25 23.40 23 0 0 -0.0
19/12/2022
23.25
 40,200 23.25 23.50 23.20 0 0 -0.0
16/12/2022
23.25
 36,200 23.25 23.50 23.05 0 0 -0.0
15/12/2022
23.25
 44,500 23.30 23.70 23.10 0 0 -0.0
14/12/2022
23.30
 29,100 23.45 23.80 23.25 0 0 -0.0
13/12/2022
23.45
 36,200 23.45 23.45 23.10 0 0 -0.0
12/12/2022
23.45
 42,300 23.50 23.60 23.05 0 0 -0.0
09/12/2022
23.50
 51,900 23.40 24 23.35 0 0 -0.0
08/12/2022
23.40
 74,500 23.40 23.80 23.40 0 0 -0.0
07/12/2022
23.40
 187,100 23.40 24 23.10 0 100 -0.0
06/12/2022
23.40
 124,300 24 24.35 23.30 0 0 -0.1
05/12/2022
24
 65,900 24 24.50 23.20 0 0 -0.1
02/12/2022
24
 48,700 23 24.30 23.50 0 0 -0.1
01/12/2022
23
 59,700 23.70 23.85 22.55 0 0 -0.1
30/11/2022
23.70
 48,200 23.70 24 23.30 0 0 -0.1
29/11/2022
23.70
 45,100 24.30 24.50 23.50 0 0 -0.1
28/11/2022
24.30
 72,200 23.90 24.30 23.30 0 0 -0.1
25/11/2022
23.90
 148,800 23.60 25.25 23 0 0 -0.1
24/11/2022
23.60
 60,300 23.70 23.70 23 0 0 -0.1
23/11/2022
23.70
 54,700 23.70 23.70 23.10 0 0 -0.1
22/11/2022
23.70
 54,400 23.75 23.75 23.05 0 0 -0.1
21/11/2022
23.75
 45,000 23.90 23.90 23.50 0 0 -0.1
18/11/2022
23.90
 52,800 23.90 23.90 23 0 0 -0.1
17/11/2022
23.90
 41,700 23.90 23.90 23 0 0 -0.1
16/11/2022
23.90
 62,200 23.40 24 22.35 0 0 -0.1
15/11/2022
23.40
 101,500 23.45 23.45 22.25 0 0 -0.1
14/11/2022
23.45
 90,600 23.70 23.70 22.30 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |