CTCP Dược phẩm Cửu Long (dcl)

40.50
-1.95
(-4.59%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
22.50
 58,800 22.40 22.50 22.40 0 0 0
06/04/2023
22.40
 110,400 22.60 22.65 22.30 0 0 0
05/04/2023
22.65
 86,300 22.85 22.85 22.50 0 0 0
04/04/2023
22.65
 59,800 22.60 22.80 22.30 0 0 0
03/04/2023
22.50
 85,900 22.60 22.95 22.50 0 0 0
31/03/2023
22.95
 82,700 22.90 23.20 22.15 0 0 0
30/03/2023
22.90
 307,300 23 23 22 0 0 0
29/03/2023
23
 78,100 22.10 23 22.10 0 0 0
28/03/2023
23.20
 78,700 23.10 23.70 23.10 0 0 0
27/03/2023
23
 158,400 23.80 23.95 23 0 0 0
24/03/2023
24.15
 60,000 24.10 24.15 23.95 0 0 0
23/03/2023
24.15
 53,000 24 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 24 23.80 0 0 -0.0
20/03/2023
24.10
 67,100 24 24.20 23.50 0 0 -0.0
17/03/2023
24.20
 20,900 23.90 24.20 23.70 0 0 -0.0
16/03/2023
23.90
 35,100 24.25 24.50 23.80 0 0 -0.0
15/03/2023
24.20
 98,200 24.10 24.70 24 0 0 -0.0
14/03/2023
24.45
 103,600 24.60 24.95 24 0 0 -0.0
13/03/2023
25
 105,400 25.25 25.25 24.75 0 0 -0.0
10/03/2023
25
 109,100 25.45 25.60 24.90 0 0 -0.0
09/03/2023
25.50
 262,400 25.35 26.50 25.05 0 0 -0.0
08/03/2023
25.20
 146,800 25.20 25.25 24.60 0 0 -0.0
07/03/2023
25.05
 121,600 25.85 25.85 25.05 0 0 -0.0
06/03/2023
25.90
 44,300 26 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 26.50 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 25.10 25.45 24.55 0 0 -0.0
24/02/2023
25.05
 78,900 25.90 25.90 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 27.25 26 0 0 -0.0
21/02/2023
27.25
 108,400 27.70 27.70 26.90 0 0 -0.0
20/02/2023
27.45
 86,000 27.70 27.90 27 0 0 -0.0
17/02/2023
27.45
 73,600 27 27.70 26.85 0 0 -0.0
16/02/2023
27.45
 108,700 28 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 27.10 27.95 26 0 0 -0.0
13/02/2023
27.50
 183,300 27.70 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 29.40 29.40 27 0 0 -0.0
08/02/2023
28.10
 387,600 26.65 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 24.45 24.60 24 0 0 -0.0
03/02/2023
24.30
 91,600 24.45 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 24.50 24.80 24.20 0 0 -0.0
31/01/2023
24.30
 45,900 23.60 24.45 23.60 0 0 -0.0
30/01/2023
24
 50,800 24 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
26/01/2023
38
 523,300 38.35 38.40 36.30 0 0 0
25/01/2023
38
 523,300 38.35 38.40 36.30 0 0 0
24/01/2023
38
 523,300 38.35 38.40 36.30 0 0 0
23/01/2023
38
 523,300 38.35 38.40 36.30 0 0 0
20/01/2023
38
 523,300 38.35 38.40 36.30 0 0 0
19/01/2023
24.40
 85,500 24 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 24.45 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 23.60 24.10 23.60 0 0 -0.0
10/01/2023
23.90
 37,200 23.25 24 23.15 0 64 -0.0
09/01/2023
23.80
 45,000 24.10 24.60 23.80 0 0 -0.0
06/01/2023
24.60
 55,000 24 24.80 24 0 0 -0.0
05/01/2023
24.40
 53,700 24.25 24.60 23.75 0 300 -0.0
04/01/2023
24.20
 107,600 25 25 24.20 0 0 -0.0
03/01/2023
24.60
 155,300 24.10 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

Chính sách bảo mật | Điều khoản sử dụng |