CTCP Dược phẩm Cửu Long (dcl)

28.90
-1.20
(-3.99%)
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
(2024-04-16) 		2.30 8.27% 8,073,700 0 0
25.90
30.10
28.90
2 tháng
(2024-03-18) 		5.80 23.87% 11,010,100 -4,700 -0.1
23.85
30.10
28.90
3 tháng
(2024-02-16) 		5.40 21.86% 11,730,800 -4,780 -0.1
23.85
30.10
28.90
6 tháng
(2023-11-20) 		7.40 32.60% 15,900,400 -66,680 -1.6
22.35
30.10
28.90
12 tháng
(2023-05-22) 		7.15 31.15% 28,844,200 -89,180 -2.1
22
30.10
28.90
24 tháng
(2022-05-27) 		3.10 11.48% 47,617,600 -95,872 -7.2
22
30.10
28.90
36 tháng
(2021-06-01) 		-16.90 -35.96% 113,104,600 -529,272 -26.0
22
53
28.90
60 tháng
(2019-06-12) 		11.40 60.96% 181,606,840 -1,040,342 -35.8
16.05
53
28.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
30.10
0.15
 883,600 30.50 30.90 29.95 0 0 0
#2 14/05/2024
29.95
1.95
 878,500 28 29.95 28 0 0 0
#3 13/05/2024
28
-0.80
 316,200 28.85 29.20 28 0 0 0
#4 10/05/2024
28.80
-0.20
 440,800 29 29.70 27.65 0 0 0
#5 09/05/2024
29
0.90
 526,100 28.20 29.10 28.10 0 0 0
#6 08/05/2024
28.10
1.10
 963,800 27 28.50 26.70 0 0 0
#7 07/05/2024
27
-0.05
 320,900 27.05 27.65 26.65 0 0 0
#8 06/05/2024
27.05
0.05
 312,600 27 27.05 26.50 0 0 0
#9 03/05/2024
27
-0.30
 366,500 27.35 27.65 26.80 0 0 0
#10 02/05/2024
27.30
0
 394,000 27.25 27.30 26.80 0 0 0
#11 26/04/2024
27.30
0
 210,100 27.30 27.45 26.70 0 0 0
#12 25/04/2024
27.30
0.05
 296,300 27.40 27.45 27 0 0 0
#13 24/04/2024
27.25
1.25
 250,000 26.40 27.40 26 0 0 0
#14 23/04/2024
26
0.10
 330,600 25.80 26 25.50 0 0 0
#15 22/04/2024
25.90
-0.10
 436,600 25.80 26.30 25.30 0 0 0
#16 19/04/2024
26
0
 354,200 25.10 27 25.10 0 0 0
#17 17/04/2024
26
-1.80
 394,300 27.50 27.80 26 0 0 0
#18 16/04/2024
27.80
0.60
 398,600 26.80 27.90 25.90 0 0 0
#19 15/04/2024
27.20
-2
 587,800 28.95 28.95 27.20 0 0 0
#20 12/04/2024
29.20
1.80
 596,700 29 29.30 28 0 3,000 -0.1
#21 11/04/2024
27.40
1.75
 476,700 27.40 27.40 27 0 0 0
#22 10/04/2024
25.65
1.65
 688,500 24 25.65 23.80 0 0 0
#23 09/04/2024
24
0.10
 77,200 23.55 24 23.55 0 0 0
#24 08/04/2024
23.90
-0.05
 45,600 23.80 23.90 23.50 0 0 0
#25 05/04/2024
23.95
0.05
 40,600 23.25 24 23.25 0 0 0
#26 04/04/2024
23.90
0
 55,500 23.90 24 23.80 0 0 0
#27 03/04/2024
23.90
0.05
 35,800 23.85 23.95 23.55 0 0 0
#28 02/04/2024
23.85
-0.15
 21,800 23.85 23.95 23.60 0 0 0
#29 01/04/2024
24
-0.10
 6,200 24 24 24 0 0 0
#30 29/03/2024
24.10
0
 2,500 24.10 24.10 23.50 0 0 0
#31 28/03/2024
24.10
0
 6,200 24.10 24.10 24.05 0 0 0
#32 27/03/2024
24.10
0
 14,200 24.10 24.10 24 0 0 0
#33 26/03/2024
24.10
0
 11,900 24.10 24.10 24.05 0 0 0
#34 25/03/2024
24.10
-0.15
 30,600 24.25 24.25 24.05 0 0 0
#35 22/03/2024
24.25
-0.10
 97,000 24.35 25.50 24.20 0 0 0
#36 21/03/2024
24.35
0.15
 59,400 24.20 24.40 24 0 1,600 -0.0
#37 20/03/2024
24.20
0.05
 37,500 24.15 24.50 24.10 0 0 0
#38 19/03/2024
24.15
-0.15
 11,800 24.30 24.50 24 0 0 0
#39 18/03/2024
24.30
0.05
 32,900 24.25 24.70 24 0 100 -0.0
#40 15/03/2024
24.25
-0.10
 12,900 24.35 24.35 24.20 0 0 0
#41 14/03/2024
24.35
-0.30
 60,900 24.65 24.65 24.25 0 0 0
#42 13/03/2024
24.65
0.15
 41,500 24.50 24.90 24.40 0 0 0
#43 12/03/2024
24.50
0
 40,900 24.50 24.90 24.20 0 0 0
#44 11/03/2024
24.50
-0.20
 9,900 24.70 24.70 24.20 0 0 0
#45 08/03/2024
24.70
0.10
 51,900 24.60 25 24.40 0 0 0
#46 07/03/2024
24.60
0.20
 47,600 24.40 24.80 24.40 0 0 0
#47 06/03/2024
24.40
0.10
 75,000 24.30 25.50 24.30 0 0 0
#48 05/03/2024
24.30
-0.25
 37,400 24.55 24.65 24.10 0 0 0
#49 04/03/2024
24.55
0
 44,600 24.55 24.55 24 0 0 0
#50 01/03/2024
24.55
-0.05
 15,000 24.60 24.60 24.55 0 0 0
#51 29/02/2024
24.60
0.20
 27,600 24.40 24.70 24.20 0 0 0
#52 28/02/2024
24.40
-0.15
 31,800 24.55 24.70 24.30 0 0 0
#53 27/02/2024
24.55
0.40
 48,800 24.15 24.60 24.15 0 80 -0.0
#54 26/02/2024
24.15
0
 25,900 24.15 24.70 24.15 0 0 0
#55 23/02/2024
24.15
-0.30
 14,700 24.45 24.45 24.15 0 0 0
#56 22/02/2024
24.45
-0.25
 42,200 24.70 24.70 24.45 0 0 0
#57 21/02/2024
24.70
0.20
 29,900 24.50 24.70 24.40 0 0 0
#58 20/02/2024
24.50
0
 9,000 24.50 24.50 24.45 0 0 0
#59 19/02/2024
24.50
-0.20
 23,300 24.70 24.75 24.50 0 0 0
#60 16/02/2024
24.70
0.05
 29,900 24.65 26 24.70 0 0 0
#61 15/02/2024
24.65
0
 29,600 24.65 24.65 24.25 0 0 0
#62 07/02/2024
24.65
0.10
 51,500 24.55 24.70 24.50 0 0 0
#63 06/02/2024
24.55
-0.15
 28,300 24.70 24.70 24.30 0 0 0
#64 05/02/2024
24.70
-0.15
 26,400 24.85 24.85 24.40 0 0 0
#65 02/02/2024
24.85
-0.15
 30,600 25 25 24.80 0 0 0
#66 01/02/2024
25
0.50
 74,500 24.50 25 23.20 0 51,500 -1.2
#67 31/01/2024
24.50
-0.15
 62,900 24.65 24.65 24.50 0 0 0
#68 30/01/2024
24.65
-0.05
 30,000 24.70 24.70 24.60 0 0 0
#69 29/01/2024
24.70
-0.05
 31,500 24.75 24.75 24.50 0 0 0
#70 26/01/2024
24.75
0
 37,300 24.75 24.75 24.60 0 0 0
#71 25/01/2024
24.75
0.05
 62,500 24.70 25.05 24.70 0 0 0
#72 24/01/2024
24.70
-0.10
 48,900 24.80 25 24.50 0 0 0
#73 23/01/2024
24.80
0
 37,000 24.80 24.80 24.60 0 0 0
#74 22/01/2024
24.80
0
 75,800 24.80 25 24.20 0 0 0
#75 19/01/2024
24.80
-0.20
 43,100 25 25.10 24.50 0 0 0
#76 18/01/2024
25
0.20
 78,300 24.80 25 24.60 0 8,400 -0.2
#77 17/01/2024
24.80
-0.10
 36,200 24.90 24.90 24.60 0 0 0
#78 16/01/2024
24.90
0
 56,800 24.90 24.90 24.60 0 0 0
#79 15/01/2024
24.90
0.30
 43,500 24.60 25 24.55 0 0 0
#80 12/01/2024
24.60
-0.40
 22,600 25 25 24.60 0 0 0
#81 11/01/2024
25
-0.05
 51,000 25.05 25.05 24.55 0 0 0
#82 10/01/2024
25.05
0.05
 53,200 25 25.50 24.40 0 0 0
#83 09/01/2024
25
0.20
 49,400 24.80 25 24.05 0 0 0
#84 08/01/2024
24.80
0
 55,500 24.80 25.50 24.65 0 0 0
#85 05/01/2024
24.80
-0.10
 52,500 24.90 26 24.50 0 600 -0.0
#86 04/01/2024
24.90
0
 69,500 24.90 26 24.65 0 0 0
#87 03/01/2024
24.90
0.30
 64,200 24.60 25.20 24.80 0 0 0
#88 02/01/2024
24.60
-0.40
 52,400 25 25.10 24.50 0 0 0
#89 29/12/2023
25
0.15
 48,000 24.85 25 24.45 0 0 0
#90 28/12/2023
24.85
0.05
 113,800 24.80 25 24.50 0 0 0
#91 27/12/2023
24.80
1
 88,100 23.80 25 23.70 0 0 0
#92 26/12/2023
23.80
0.35
 132,800 23.45 24.20 23.35 0 0 0
#93 25/12/2023
23.45
0.25
 98,000 23.20 23.50 22.90 0 0 0
#94 22/12/2023
23.20
0.10
 67,600 23.10 23.50 23 0 0 0
#95 21/12/2023
23.10
-0.10
 64,500 23.20 23.30 22.60 0 0 0
#96 20/12/2023
23.20
0.40
 103,100 22.80 23.30 22.60 0 0 0
#97 19/12/2023
22.80
0.30
 74,100 22.50 22.80 22.60 0 0 0
#98 18/12/2023
22.50
0.15
 131,200 22.35 22.70 22.45 0 0 0
#99 15/12/2023
22.35
-0.15
 97,400 22.50 22.60 22.30 0 0 0
#100 14/12/2023
22.50
-0.05
 93,000 22.55 22.70 22.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc