CTCP Dược phẩm Cửu Long (dcl)

26.80
0.05
(0.19%)
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
(2024-10-23) 		-0.05 -0.19% 6,817,600 -1,500 -0.0
26.45
27.40
26.80
2 tháng
(2024-09-23) 		0.20 0.75% 17,043,000 -2,600 -0.1
25.20
27.55
26.80
3 tháng
(2024-08-26) 		0.40 1.52% 23,678,000 -33,400 -0.9
25.20
27.55
26.80
6 tháng
(2024-05-27) 		-2.55 -8.70% 51,354,500 -52,339 -1.4
24.60
30.40
26.80
12 tháng
(2023-11-28) 		4.10 18.10% 69,719,800 -122,119 -3.1
22.35
30.40
26.80
24 tháng
(2022-12-05) 		2.75 11.46% 93,948,800 -145,289 -3.9
22
30.40
26.80
36 tháng
(2021-12-08) 		-12.70 -32.19% 119,504,800 -167,211 -9.3
22
44.80
26.80
60 tháng
(2019-12-19) 		-2.45 -8.39% 226,895,700 -1,004,881 -35.2
18
53
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
28.20
 145,500 28.10 28.40 27.90 0 3,500 -0.1
16/04/2021
28.10
 126,400 28.40 28.50 27.60 8,100 5,800 0.1
15/04/2021
28.40
 27,300 28.80 28.80 28.30 100 0 0.0
14/04/2021
28.80
 84,300 28.60 28.80 28.30 200 1,700 -0.0
13/04/2021
28.60
 139,400 29 29.30 28.60 1,100 2,700 -0.0
12/04/2021
29
 118,500 28.60 29.20 28.60 2,400 2,100 0.0
09/04/2021
28.60
 179,000 29.20 29.20 28.60 1,600 2,000 -0.0
08/04/2021
29.20
 340,100 28.50 29.50 28.50 3,200 8,500 -0.2
07/04/2021
28.50
 102,300 28.50 28.50 28 0 3,300 -0.1
06/04/2021
28.50
 110,800 28.50 28.50 28 0 900 -0.0
05/04/2021
28.50
 106,300 28.80 28.80 28.10 0 2,700 -0.1
02/04/2021
28.80
 183,600 29 29 27.90 700 1,100 -0.0
01/04/2021
29
 23,900 29 29 28.50 0 4,300 -0.1
31/03/2021
29
 77,300 29 29.30 28.80 0 1,200 -0.0
30/03/2021
29
 520,500 28.30 29.95 28.30 4,600 15,900 -0.3
29/03/2021
28.30
 108,100 28.50 28.60 27.80 2,500 5,400 -0.1
26/03/2021
28.50
 123,400 27.90 28.50 26.10 100 3,000 -0.1
25/03/2021
27.90
 125,900 28 28 27.45 7,600 4,300 0.1
24/03/2021
28
 139,300 28.80 28.80 27.80 0 8,100 -0.2
23/03/2021
28.80
 127,300 29.20 29.20 28.60 0 6,900 -0.2
22/03/2021
29.20
 134,300 29.20 29.40 28.90 0 1,700 -0.0
19/03/2021
29.20
 131,100 29 29.30 28.80 2,800 0 0.1
18/03/2021
29
 177,600 29 29.40 28.70 1,500 900 0.0
17/03/2021
29
 161,800 29.30 29.30 28.80 0 500 -0.0
16/03/2021
29.30
 126,000 29.35 29.90 28.70 5,700 1,500 0.1
15/03/2021
29.35
 530,900 27.90 29.45 27.30 0 3,100 -0.1
12/03/2021
27.90
 52,100 28 28 27.60 0 5,900 -0.2
11/03/2021
28
 51,500 28 28 27.65 200 2,700 -0.1
10/03/2021
28
 51,700 28.40 28.40 27.90 0 1,200 -0.0
09/03/2021
28.40
 67,200 28.50 28.55 28 2,500 1,700 0.0
08/03/2021
28.50
 134,100 29 29 27.75 3,200 4,500 -0.0
05/03/2021
29
 199,300 28 29 27.60 900 5,700 -0.1
04/03/2021
28
 104,400 28.70 28.70 27.50 0 2,500 -0.1
03/03/2021
28.70
 102,400 27.90 29 27.50 3,800 1,500 0.1
02/03/2021
27.90
 56,300 27.90 27.90 27.50 200 0 0.0
01/03/2021
27.90
 85,800 27.90 27.95 27.50 6,000 500 0.2
26/02/2021
27.90
 88,000 27.90 27.90 27.30 100 3,200 -0.1
25/02/2021
27.90
 283,900 28 28.30 27.60 0 5,700 -0.2
24/02/2021
28
 93,000 28.45 28.45 27.35 0 6,100 -0.2
23/02/2021
28.45
 113,600 28.50 28.80 28 0 7,800 -0.2
22/02/2021
28.50
 90,900 28.50 28.85 28.20 0 7,400 -0.2
19/02/2021
28.50
 134,200 28.85 29.20 28.40 400 1,300 -0.0
18/02/2021
28.85
 195,100 27.60 29 27.60 1,500 2,700 -0.0
17/02/2021
27.60
 101,700 27.45 28 27 12,900 9,900 0.1
09/02/2021
27.45
 129,500 26.90 27.95 26.50 10,600 100 0.3
08/02/2021
26.90
 1,505,600 26.50 27.10 25.40 9,300 9,500 0
05/02/2021
26.50
 589,500 27.50 27.90 25.70 5,200 7,500 -0.1
04/02/2021
27.50
 139,800 28 28.50 27.40 0 19,100 -0.5
03/02/2021
28
 115,900 26.40 28 26.40 100 4,100 -0.1
02/02/2021
26.40
 142,000 26 26.40 25.10 4,100 4,900 -0.0
01/02/2021
26
 138,300 27 27.50 25.60 3,800 11,000 -0.2
29/01/2021
27
 183,000 25.80 27.05 24.55 25,200 1,300 0.6
28/01/2021
25.80
 572,100 27.70 27.70 25.80 23,100 0 0.6
27/01/2021
27.70
 601,600 27.70 27.95 26.60 45,000 0 1.2
26/01/2021
27.70
 621,600 28.15 28.15 26.25 26,800 4,000 0.6
25/01/2021
28.15
 769,000 30.25 30.25 28.15 1,300 500 0.0
22/01/2021
30.25
 894,600 32.50 32.50 30.25 13,000 300 0.4
21/01/2021
32.50
 336,100 32.80 33 31.05 9,400 800 0.3
20/01/2021
32.80
 391,100 33 33 30.70 17,800 0 0.6
19/01/2021
33
 437,700 32.40 34.65 30.15 9,900 200 0.3
18/01/2021
32.40
 425,000 30.30 32.40 30.10 26,700 3,600 0.7
15/01/2021
30.30
 574,600 28.75 30.55 28.90 0 0 0
14/01/2021
28.75
 180,100 28.80 28.80 28 4,400 0 0.1
13/01/2021
28.80
 262,000 29 29 28.40 0 11,100 -0.3
12/01/2021
29
 569,500 27.25 29 27.85 0 3,500 -0.1
11/01/2021
27.25
 627,000 25.50 27.25 25.50 0 3,600 -0.1
08/01/2021
25.50
 950,800 25.30 27.05 25.30 0 0 0
07/01/2021
25.30
 199,100 24.90 25.30 24.40 0 14,600 -0.4
06/01/2021
24.90
 314,100 25.50 25.50 24.80 5,900 52,800 -1.2
05/01/2021
25.50
 326,500 25.50 25.60 25 0 0 0
04/01/2021
25.50
 319,500 25.20 25.90 25 4,000 0 0.1
31/12/2020
25.20
 378,310 25.50 25.50 24.10 0 0 0
30/12/2020
25.50
 152,360 25.60 25.60 24.90 0 5,950 -0.2
29/12/2020
25.60
 188,250 25.60 25.80 25.30 200 8,110 -0.2
28/12/2020
25.60
 302,230 25.40 25.90 25.25 200 2,550 -0.1
25/12/2020
25.40
 217,270 25 25.80 24 5,740 100 0.1
24/12/2020
25
 303,230 26 26 24.20 0 0 0
23/12/2020
26
 203,460 26 26 25.35 400 2,640 -0.1
22/12/2020
26
 327,440 24.50 26.10 25.60 1,360 5,480 -0.1
21/12/2020
24.50
 430,090 22.90 24.50 24 50 2,150 -0.1
18/12/2020
22.90
 323,110 21.65 23.10 21.65 1,120 0 0.0
17/12/2020
21.65
 140,320 21.65 21.70 21 500 0 0.0
16/12/2020
21.65
 75,280 21.90 22.10 21.60 1,000 50 0.0
15/12/2020
21.90
 181,690 21.40 22.50 21.45 0 0 0
14/12/2020
21.40
 517,130 20 21.40 19.80 0 0 0
11/12/2020
20
 37,560 19.65 20 19.50 0 0 0
10/12/2020
19.65
 58,180 20 20 19.60 2,400 0 0.0
09/12/2020
20
 66,580 20.30 20.50 19.80 1,600 0 0.0
08/12/2020
20.30
 137,920 20.05 20.65 20.05 0 0 0
07/12/2020
20.05
 135,660 19.10 20.10 18.80 50 100 -0.0
04/12/2020
19.10
 48,210 19.10 19.15 18.85 0 0 0
03/12/2020
19.10
 35,100 19.10 19.20 18.90 0 0 0
02/12/2020
19.10
 59,670 19 19.10 18.60 0 0 0
01/12/2020
19
 236,120 19 19.10 18.55 0 0 0
30/11/2020
19
 41,660 19.20 19.20 18.70 0 0 0
27/11/2020
19.20
 21,410 19.15 19.20 18.80 0 100 -0.0
26/11/2020
19.15
 56,230 18.95 19.15 18.60 0 13,890 -0.3
25/11/2020
18.95
 54,120 18.50 18.95 18.40 100 100 0
24/11/2020
18.50
 44,050 18.60 18.70 18.30 0 3,350 -0.1
23/11/2020
18.60
 28,140 18.80 18.80 18.50 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |