Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	55	511,400	54.60	55.10	54	0	0	0
26/01/2026	54.60	632,200	53.70	54.80	53.60	0	0	0
23/01/2026	53.80	488,400	53	54	52.50	0	100	-0.0
22/01/2026	53	976,400	50	53.50	50	0	0	0
21/01/2026	50	676,000	49	50.20	48.80	0	0	0
20/01/2026	49	749,100	49	49.10	48	0	0	0
19/01/2026	48	491,900	46.20	49	46	0	0	0
16/01/2026	46.20	728,500	46.60	47	45.40	0	0	0
15/01/2026	46.60	474,500	46.70	47.40	45.70	0	0	0
14/01/2026	46.70	461,000	46.90	48.50	45.85	0	0	0
13/01/2026	46.90	435,300	47.80	47.80	45.80	0	0	0
12/01/2026	46.80	820,100	46	48.50	45.80	0	500	-0.0
09/01/2026	46.65	1,752,300	43.60	46.65	42.90	0	0	0
08/01/2026	43.60	435,300	42.80	44	42.50	0	0	0
07/01/2026	42.90	597,400	42.50	43.30	42.30	0	0	0
06/01/2026	42.90	354,500	42.50	42.90	42	0	6,100	-0.3
05/01/2026	42.90	748,000	42.70	43.50	42.30	0	0	0
31/12/2025	43	1,318,700	42.10	43.85	41.70	0	0	0
30/12/2025	42	385,300	41.50	42.10	41.50	0	0	0
29/12/2025	41.40	526,500	41.50	42.90	41.40	0	0	0
26/12/2025	42.45	428,300	42.20	42.45	40.90	0	0	0
25/12/2025	42.80	754,700	41.50	43	41	0	0	0
24/12/2025	42.50	1,098,100	44	45.80	42.35	0	0	0
23/12/2025	45.50	954,300	43.15	46.15	42.40	0	2,500	-0.1
22/12/2025	43.15	1,213,000	40.20	43.15	39.80	0	0	0
19/12/2025	40.35	322,200	40.30	40.35	39.60	0	0	0
18/12/2025	40.30	337,600	40.60	40.60	39.80	0	0	0
17/12/2025	40.50	454,800	40.50	41	39.90	0	0	0
16/12/2025	41.50	598,300	42.50	42.50	40	0	0	0
15/12/2025	40.05	397,500	40.05	40.50	39.55	0	0	0
12/12/2025	40.05	469,100	40.30	40.30	39	0	0	0
11/12/2025	40.15	361,700	40.10	40.15	39.30	0	10,000	-0.4
10/12/2025	40.10	686,500	40.70	40.70	39.20	0	0	0
09/12/2025	40.60	424,800	40.40	41	39.50	0	0	0
08/12/2025	40.40	440,700	41	41	39.50	0	0	0
05/12/2025	41	616,400	41	41.40	39.20	0	0	0
04/12/2025	41.50	1,647,700	40.80	42.50	39.90	0	0	0
03/12/2025	41	2,058,800	38.90	41.60	38.50	0	0	0
02/12/2025	38.90	1,247,600	37.30	40	37.30	0	0	0
01/12/2025	38.60	1,080,800	38.60	38.60	36.70	0	0	0
28/11/2025	38.60	839,400	38.50	38.60	36	0	0	0
27/11/2025	38.50	2,132,200	36.50	38.75	36.50	0	0	0
26/11/2025	36.25	1,606,600	33.90	36.25	33.90	0	0	0
25/11/2025	33.90	365,900	33.90	34.20	33.20	0	0	0
24/11/2025	34.10	515,400	33.50	34.35	33.20	0	0	0
21/11/2025	33.70	461,300	33.80	34.60	33.25	0	0	0
20/11/2025	33.85	526,600	33.80	33.90	33.25	0	0	0
19/11/2025	33.85	588,900	33.80	34.40	33.20	0	1,000	-0.0
18/11/2025	34	535,400	34	34.30	33.55	0	0	0
17/11/2025	34.50	757,200	36.50	36.50	33.80	0	0	0
14/11/2025	36	1,093,200	36.80	36.80	34.45	0	0	0
13/11/2025	37	1,064,200	37.05	37.35	36	0	2,400	-0.1
12/11/2025	37.05	2,613,700	35.20	37.20	34.30	0	0	0
11/11/2025	34.80	638,600	34.70	34.80	34	0	0	0
10/11/2025	34.70	598,200	35.50	35.50	33.90	0	20,000	-0.7
07/11/2025	34.50	834,200	34.20	34.85	33.40	0	0	0
06/11/2025	34.25	812,500	34	34.25	33	0	0	0
05/11/2025	34.50	901,900	36	36	32.95	0	0	0
04/11/2025	35.15	1,830,700	35.50	35.50	32.65	0	0	0
03/11/2025	35.10	2,706,100	34	35.25	33	0	400	-0.0
31/10/2025	32.95	2,763,800	30.50	32.95	30.30	0	2,500	-0.1
30/10/2025	30.80	303,700	29.90	30.90	29.90	0	0	0
29/10/2025	30.95	666,300	31.50	31.50	30.25	0	0	0
28/10/2025	31	789,100	30	31.20	29.40	0	0	0
27/10/2025	31	834,800	31	31.45	30.05	0	0	0
24/10/2025	31	1,254,800	31.80	31.80	29.50	0	0	0
23/10/2025	31.10	1,065,800	32	32	30.30	0	0	0
22/10/2025	31	1,230,900	29.45	31	28.80	0	0	0
21/10/2025	29	1,671,200	26	29.35	26	0	0	0
20/10/2025	27.45	780,400	29.40	29.50	27.45	0	0	0
17/10/2025	29.50	667,300	29.90	30	29.20	0	0	0
16/10/2025	29.60	819,800	30	30	29.30	0	0	0
15/10/2025	29.80	769,000	30.20	30.50	29.20	0	0	0
14/10/2025	29.80	1,485,600	30	31	29.40	0	0	0
13/10/2025	29.70	600,100	29.40	29.70	29	0	0	0
10/10/2025	29.50	797,300	29.80	29.80	29.20	0	0	0
09/10/2025	29.80	695,000	30.40	30.40	29.40	0	0	0
08/10/2025	30.40	1,409,200	31	31.50	29.60	0	0	0
07/10/2025	30.20	1,387,400	30	31	29.40	0	0	0
06/10/2025	29.95	2,170,000	28	29.95	27.70	0	0	0
03/10/2025	28	858,000	27.80	28	27.40	0	0	0
02/10/2025	27.80	587,000	28.50	28.50	27.80	0	0	0
01/10/2025	28.50	511,800	28.50	28.60	28.30	0	0	0
30/09/2025	28.65	666,800	28.55	28.90	28.30	0	0	0
29/09/2025	28.55	345,500	28.50	28.80	28.30	0	0	0
26/09/2025	28.50	676,500	28.80	28.80	28	0	0	0
25/09/2025	28.90	555,100	28.80	28.95	28.50	0	0	0
24/09/2025	28.90	701,500	28.50	29	28.10	0	0	0
23/09/2025	28.50	575,000	28.90	28.90	28.10	0	0	0
22/09/2025	29	790,900	29	29	28	0	0	0
19/09/2025	28.80	1,549,400	27.90	28.90	27.20	0	0	0
18/09/2025	28	863,300	28.05	28.20	26.20	0	0	0
17/09/2025	28	873,000	26.90	28.30	26.90	0	0	0
16/09/2025	26.90	786,900	26.85	26.95	26.50	0	0	0
15/09/2025	26.90	901,800	25.60	27.10	25.60	0	0	0
12/09/2025	25.60	127,500	25	25.60	25	0	0	0
11/09/2025	25	442,000	25	25.15	23.60	0	0	0
10/09/2025	24.80	535,500	24.80	25.05	24.10	0	0	0
09/09/2025	24.80	325,300	24	25	23.60	0	0	0
08/09/2025	24	485,600	24	24.15	23.50	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 (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

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH