Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	40.50	2,911,200	41.20	42.10	39.50	0	0	0
17/09/2026	42.45	2,018,800	41.35	43.35	41.35	0	0	0
16/09/2026	41.65	4,214,500	38.95	41.65	38.95	0	0	0
15/09/2026	38.95	2,271,900	38.20	39	36.65	0	0	0
14/09/2026	38	523,300	38.35	38.40	36.30	0	0	0
11/09/2026	38.35	651,700	37	39.10	37	0	0	0
10/09/2026	39	1,788,000	38	39.70	38	0	200	-0.0
09/09/2026	38	206,300	38.50	38.60	37.95	0	0	0
08/09/2026	38.50	762,300	38	38.70	38	0	0	0
07/09/2026	38.30	356,900	38.60	38.70	37.95	0	0	0
04/09/2026	38.60	587,900	38.50	38.90	38.40	0	0	0
03/09/2026	38.50	620,700	38.50	38.60	38.50	0	0	0
02/09/2026	57.70	268,000	57.90	58.20	57.10	0	0	0
01/09/2026	46.65	1,752,300	43.60	46.65	42.90	0	0	0
31/08/2026	38	523,300	38.35	38.40	36.30	0	0	0
28/08/2026	38.50	582,000	38.50	38.60	38.30	0	0	0
27/08/2026	38.50	596,000	38.60	39.10	38.20	0	0	0
26/08/2026	38.70	1,235,800	38.25	38.70	38	0	0	0
25/08/2026	38.30	684,900	38.70	38.80	38.20	0	0	0
24/08/2026	38.60	1,074,700	38.60	39	38.10	0	0	0
21/08/2026	38.50	559,800	38.80	39	38.30	0	0	0
20/08/2026	38.80	800,600	38.50	39.30	38.30	0	0	0
19/08/2026	38.50	993,200	37.80	39	37.80	0	0	0
18/08/2026	37.80	698,400	37.80	37.90	36.90	0	2,800	-0.1
17/08/2026	37.80	935,200	38	38.30	37.40	0	0	0
14/08/2026	38.20	544,000	38.70	38.75	37.95	0	0	0
13/08/2026	38.90	674,200	38.40	38.90	37.90	0	0	0
12/08/2026	38.60	565,600	38.40	38.80	37.60	0	0	0
11/08/2026	38.40	764,900	39.60	40	38.20	0	0	0
10/08/2026	39.60	743,400	39.20	40.40	38.90	0	0	0
07/08/2026	39.20	1,122,800	38.10	40.90	38.10	0	0	0
06/08/2026	40.95	1,516,100	44.10	44.80	40.95	0	0	0
05/08/2026	44	1,401,800	42.60	44.80	42.60	0	0	0
04/08/2026	41.90	2,655,400	39.60	41.90	39.50	0	0	0
03/08/2026	39.20	1,016,800	38.40	39.50	38.25	0	0	0
31/07/2026	38.45	401,700	38	38.45	37.80	0	0	0
30/07/2026	38	616,900	38	38.05	37.60	0	0	0
29/07/2026	38.05	307,500	37.90	38.05	37.90	0	0	0
28/07/2026	38.05	450,800	38	38.10	37.90	0	0	0
27/07/2026	38.05	454,800	38	38.10	38	0	0	0
24/07/2026	38.05	486,800	38	38.10	38	0	0	0
23/07/2026	38.05	655,800	38	38.15	37.90	0	0	0
22/07/2026	38.10	564,800	38	38.10	38	0	0	0
21/07/2026	38.10	514,100	38.10	38.30	38	0	0	0
20/07/2026	38.10	640,400	38.10	38.30	38	0	0	0
17/07/2026	38.30	924,500	38.35	38.35	38	0	0	0
16/07/2026	38.40	489,100	38.10	38.40	38	0	0	0
15/07/2026	38.15	536,300	38.40	38.40	38.10	0	0	0
14/07/2026	38.50	460,600	37.80	38.50	37.20	0	0	0
13/07/2026	37.80	607,100	37.80	38	37.75	0	0	0
10/07/2026	37.90	665,300	38.10	38.40	37.90	0	0	0
09/07/2026	38.20	647,800	38.30	38.45	38.20	0	0	0
08/07/2026	38.40	1,085,600	38.10	38.40	38	0	0	0
07/07/2026	38.20	1,804,200	38	38.50	37.30	0	0	0
06/07/2026	38	629,600	38.30	38.40	38	0	0	0
03/07/2026	38.35	765,400	38.20	38.50	38.10	0	6,700	-0.3
02/07/2026	38.30	404,800	38	38.40	38	0	0	0
01/07/2026	38.20	402,500	37.70	38.20	37.60	0	0	0
30/06/2026	37.85	353,800	37.80	37.90	37.70	0	0	0
29/06/2026	37.80	458,100	37.80	38	37.60	0	0	0
26/06/2026	37.80	331,300	38	38	37.80	0	0	0
25/06/2026	38	564,000	37.50	38	37.40	0	0	0
24/06/2026	37.40	499,900	37.20	37.40	37	0	10,600	-0.4
23/06/2026	37.40	547,600	37.50	37.70	37.30	0	0	0
22/06/2026	37.50	588,200	37.40	37.70	37.30	0	0	0
19/06/2026	37.40	313,700	37.50	37.50	37.20	0	0	0
18/06/2026	37.50	271,800	37.60	37.60	37.20	0	0	0
17/06/2026	37.60	196,100	38.30	38.30	35.10	0	0	0
16/06/2026	37.70	667,000	37.50	37.85	37.30	0	0	0
15/06/2026	37.50	421,300	37.70	37.70	37.40	0	0	0
12/06/2026	37.70	260,200	38	38	36.65	0	0	0
11/06/2026	38.30	389,700	36.70	38.30	36.10	0	0	0
10/06/2026	36.80	236,500	37.30	37.30	36.60	0	0	0
09/06/2026	37.30	432,400	37.55	37.55	37.05	0	0	0
08/06/2026	37.55	400,000	37.50	37.55	36.70	0	0	0
05/06/2026	37.55	401,100	37.70	37.80	37.30	0	0	0
04/06/2026	37.70	422,400	37.70	37.90	37.40	0	0	0
03/06/2026	37.70	417,300	37.90	38	37.70	0	0	0
02/06/2026	38	546,200	38	38.20	37.80	0	0	0
01/06/2026	38	1,051,500	37.70	38	37.40	0	0	0
29/05/2026	37.70	663,200	37.70	37.70	37.40	0	0	0
28/05/2026	37.70	806,700	37.80	38.30	37.10	0	0	0
27/05/2026	37.80	1,074,800	38.50	38.70	37.60	0	0	0
26/05/2026	38.50	1,225,500	38.50	38.80	37.90	0	0	0
25/05/2026	38.50	1,864,400	39	39.30	38.50	0	0	0
22/05/2026	39	2,128,300	38.70	39.15	38.50	0	0	0
21/05/2026	38.70	2,025,600	38	38.90	38	0	0	0
20/05/2026	38	637,900	37.95	38	37.50	0	0	0
19/05/2026	38	704,400	38.30	38.30	37.50	0	0	0
18/05/2026	38.30	775,200	38.10	38.30	37.50	0	0	0
15/05/2026	38.40	702,400	38.50	38.50	38.10	0	0	0
14/05/2026	38.50	1,233,000	38.50	38.70	38.40	0	0	0
13/05/2026	38.50	2,287,800	37.95	38.50	37.90	0	0	0
12/05/2026	37.95	911,600	37.80	38.10	37.30	0	0	0
11/05/2026	37.80	597,700	38.10	38.20	37.40	0	0	0
08/05/2026	38.10	740,700	38.30	38.50	37.60	0	0	0
07/05/2026	38.30	928,600	37.60	39	37.50	0	0	0
06/05/2026	37.80	1,104,500	37.60	38	37.30	0	0	0
05/05/2026	37.60	622,400	37.70	37.70	37.10	0	0	0
04/05/2026	37.70	1,557,800	37.30	37.80	37	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	3.95	10.26%	23,072,900	-200	-0.0	38 57.70 40.50
2 tháng (2026-07-20)	4.35	11.42%	40,805,100	-3,000	-0.1	37.80 57.70 40.50
3 tháng (2026-06-22)	4.95	13.20%	53,570,800	-20,300	-0.8	37.40 57.70 40.50
6 tháng (2026-03-23)	-13.55	-24.20%	106,450,600	-20,400	-0.8	36 60.90 40.50
12 tháng (2025-09-23)	13.95	48.95%	202,817,200	-113,400	-5.0	27.45 60.90 40.50
24 tháng (2024-09-30)	16	60.49%	333,983,600	-149,700	-5.9	19.85 60.90 40.50
36 tháng (2023-10-04)	19.75	87%	397,094,000	-291,719	-9.4	19.85 60.90 40.50
60 tháng (2021-10-14)	6.45	17.92%	456,235,800	-327,111	-15.7	19.85 60.90 40.50

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH