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)
11/11/2022
23.70
 88,300 23.70 24 22.50 0 0 -0.1
10/11/2022
23.70
 50,600 23.80 23.80 22.30 0 0 -0.1
09/11/2022
23.80
 55,700 23.35 24 23.35 0 0 -0.1
08/11/2022
23.35
 75,900 23.50 23.50 22.50 0 0 -0.1
07/11/2022
23.50
 41,800 23.70 23.70 22.50 0 0 -0.1
04/11/2022
23.70
 48,100 23.85 23.85 23.10 0 0 -0.1
03/11/2022
23.85
 53,300 23.80 23.85 23 0 0 -0.1
02/11/2022
23.80
 52,000 23.80 24 23.20 0 0 -0.1
01/11/2022
23.80
 48,700 23.80 23.90 23.40 0 0 -0.1
31/10/2022
23.80
 71,100 24 24 23 0 0 -0.1
28/10/2022
24
 77,100 24 24 22.90 0 0 -0.1
27/10/2022
24
 80,500 23 24 22.80 0 0 0
26/10/2022
23
 75,700 23 23 22 0 0 0
25/10/2022
23
 64,700 23 23.40 21.80 0 0 0
24/10/2022
23
 93,300 23.40 23.40 22 0 0 0
21/10/2022
23.40
 70,600 23.55 23.55 22.80 0 0 0
20/10/2022
23.55
 50,200 23.60 23.60 23.50 0 0 0
19/10/2022
23.60
 58,000 23.55 23.75 23 0 0 0
18/10/2022
23.55
 100,400 23.80 24 23 0 0 -0.1
17/10/2022
23.80
 74,500 23.80 23.80 23 0 3,780 -0.1
14/10/2022
23.80
 76,800 23.80 24 23.80 0 0 -0.0
13/10/2022
23.80
 72,900 23.90 24 23.10 0 0 -0.0
12/10/2022
23.90
 103,000 24 24.20 22.50 0 0 -0.0
11/10/2022
24
 158,300 24 24.50 23 0 36 -0.0
10/10/2022
24
 171,000 23.50 24 22.50 0 0 -0.0
07/10/2022
23.50
 157,200 23.80 23.85 22.15 0 0 -0.0
06/10/2022
23.80
 73,400 23.90 24 23.40 0 0 -0.0
05/10/2022
23.90
 64,900 23.85 24 23.80 0 0 -0.0
04/10/2022
23.85
 56,200 23.85 24 23.25 0 0 -0.0
03/10/2022
23.85
 256,400 23.85 24.50 23.50 0 0 -0.0
30/09/2022
23.85
 76,700 24 24.10 23 0 0 -0.0
29/09/2022
24
 59,600 24.30 24.30 23.80 0 0 -0.0
28/09/2022
24.30
 74,000 24.30 24.40 22.80 0 0 -0.0
27/09/2022
24.30
 76,700 24.40 24.50 23.90 0 0 -0.0
26/09/2022
24.40
 59,800 24.60 24.70 24 0 0 -0.0
23/09/2022
24.60
 43,300 24.60 24.70 24.20 0 0 -0.0
22/09/2022
24.60
 35,900 24.70 24.70 24 0 0 -0.0
21/09/2022
24.70
 30,400 24.60 24.90 24.10 0 100 -0.0
20/09/2022
24.60
 26,400 24.70 24.80 24.30 0 0 -0.0
19/09/2022
24.70
 27,900 24.80 24.80 24.10 0 0 -0.0
16/09/2022
24.80
 18,800 24.50 25 24.25 0 0 -0.0
15/09/2022
24.50
 31,000 24.50 25 24 0 0 -0.0
14/09/2022
24.50
 23,400 24.60 24.60 23.80 0 0 -0.0
13/09/2022
24.60
 61,100 24.75 24.75 24.20 0 82 -0.0
12/09/2022
24.75
 36,200 24.80 24.90 24.10 0 24 -0.0
09/09/2022
24.80
 30,800 24.80 24.95 24.20 0 0 -0.0
08/09/2022
24.80
 35,400 24.95 24.95 24 0 0 -0.0
07/09/2022
24.95
 41,700 25 25.05 24.60 0 0 -0.0
06/09/2022
25
 177,700 25 25.45 25 0 0 -0.0
05/09/2022
25
 217,600 25 25.50 24.80 0 300 -0.0
31/08/2022
25
 32,300 25 25.40 24.85 0 0 -0.0
30/08/2022
25
 32,100 24.90 25.20 24.90 0 0 -0.0
29/08/2022
24.90
 45,700 25.70 25.70 24.90 0 0 -0.0
26/08/2022
25.70
 26,600 26 26 25.10 0 0 -0.0
25/08/2022
26
 40,200 26 26 25.50 0 100 -0.0
24/08/2022
26
 28,200 26.20 26.20 25.50 0 0 -0.0
23/08/2022
26.20
 49,400 26.95 26.95 25.50 0 0 -0.0
22/08/2022
26.95
 77,900 25.50 26.95 24.80 0 0 -0.0
19/08/2022
25.50
 41,600 25.90 26 25.50 0 0 -0.0
18/08/2022
25.90
 42,400 26 26.30 25.55 0 0 -0.0
17/08/2022
26
 70,600 25.95 26.40 25.70 0 0 -0.0
16/08/2022
25.95
 44,300 26.15 26.40 25.95 0 0 -0.0
15/08/2022
26.15
 94,700 25.10 26.85 25 0 0 -0.0
12/08/2022
25.10
 70,200 25.05 25.25 25 0 0 -0.0
11/08/2022
25.05
 33,800 25.10 25.50 25.05 0 0 -0.0
10/08/2022
25.10
 42,300 25.25 25.30 25 0 0 -0.0
09/08/2022
25.25
 52,300 25.25 25.30 25 0 0 -0.0
08/08/2022
25.25
 23,400 25.20 25.45 25 0 0 -0.0
05/08/2022
25.20
 80,300 25.10 25.20 25 0 0 -0.0
04/08/2022
25.10
 38,900 25.20 25.20 24.90 0 0 -0.0
03/08/2022
25.20
 30,400 25.15 25.20 25 0 0 -0.0
02/08/2022
25.15
 53,800 25.10 25.20 25 0 0 -0.0
01/08/2022
25.10
 63,000 24.90 25.15 25 0 0 -0.0
29/07/2022
24.90
 38,600 25 25.10 24.90 0 0 -0.0
28/07/2022
25
 36,000 24.95 25.30 24.90 0 0 -0.0
27/07/2022
24.95
 33,300 24.95 24.95 24.50 0 0 -0.0
26/07/2022
24.95
 32,100 24.95 25.05 24.85 0 0 -0.0
25/07/2022
24.95
 35,200 25.20 25.30 24.95 0 0 -0.0
22/07/2022
25.20
 55,800 24.90 25.25 24.85 0 0 -0.0
21/07/2022
24.90
 40,900 25 25 24.40 0 0 -0.0
20/07/2022
25
 56,200 24.85 25.10 24.85 0 0 -0.0
19/07/2022
24.85
 37,900 25 25.05 24.60 0 0 -0.0
18/07/2022
25
 43,300 25 25.35 24.60 0 0 -0.0
15/07/2022
25
 45,100 25 25.20 24.60 0 0 -0.0
14/07/2022
25
 45,700 25.05 25.30 24.90 0 0 -0.0
13/07/2022
25.05
 40,600 25 25.50 24.80 0 0 -0.0
12/07/2022
25
 50,300 24.80 25 24.70 0 0 -0.0
11/07/2022
24.80
 38,500 24.80 25.05 24.70 0 0 -0.0
08/07/2022
24.80
 33,400 24.65 24.95 24.65 0 0 -0.0
07/07/2022
24.65
 39,000 24.75 25 24.25 0 0 -0.0
06/07/2022
24.75
 38,900 25 25 24.50 0 0 -0.0
05/07/2022
25
 45,800 25 25.35 24.65 0 0 -0.0
04/07/2022
25
 53,800 25 25.30 24.60 0 0 -0.0
01/07/2022
25
 30,300 25.10 25.10 24.60 0 0 -0.0
30/06/2022
25.10
 27,900 25.15 25.50 24.55 0 0 -0.0
29/06/2022
25.15
 63,400 24.85 25.50 24.85 0 0 0
28/06/2022
24.85
 63,700 25 25 24.50 0 0 -0.0
27/06/2022
25
 38,400 24.80 25.50 24.80 0 0 -0.0
24/06/2022
24.80
 47,500 24.40 25 24.40 0 0 -0.0
23/06/2022
24.40
 46,900 24.50 24.50 23.85 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |