CTCP Dược phẩm Cửu Long (dcl)

27.20
-0.35
(-1.27%)
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
(2024-08-20) 		1.10 4.24% 8,437,200 -30,800 -0.8
25.10
27.55
27.55
2 tháng
(2024-07-22) 		-1.20 -4.25% 15,181,900 -30,800 -0.8
24.60
28.40
27.55
3 tháng
(2024-06-21) 		-2.05 -7.04% 25,520,800 -44,700 -1.2
24.60
29.85
27.55
6 tháng
(2024-03-25) 		2.95 12.24% 47,121,300 -55,900 -1.5
23.85
30.40
27.55
12 tháng
(2023-09-25) 		4.35 19.16% 56,475,300 -141,480 -3.5
22
30.40
27.55
24 tháng
(2022-09-30) 		3.20 13.42% 79,548,000 -146,566 -6.4
22
30.40
27.55
36 tháng
(2021-10-05) 		-8.25 -23.37% 112,683,000 -176,572 -9.7
22
45.25
27.55
60 tháng
(2019-10-16) 		9.55 54.57% 214,580,050 -1,068,762 -36.8
17.50
53
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
18.80
 41,580 18.40 18.80 18.20 0 100 -0.0
19/11/2020
18.40
 31,100 18.35 18.40 18.20 0 100 -0.0
18/11/2020
18.35
 12,460 18.40 18.50 18.20 0 100 -0.0
17/11/2020
18.40
 46,790 18.30 18.50 18 0 100 -0.0
16/11/2020
18.30
 28,100 18.40 18.50 18.30 3,000 2,100 0.0
13/11/2020
18.40
 26,100 18.40 18.50 18.35 0 0 0
12/11/2020
18.40
 21,390 18.40 18.50 18.30 0 0 0
11/11/2020
18.40
 44,850 18.35 18.60 18.25 0 0 0
10/11/2020
18.35
 62,750 18.75 18.80 18.20 0 0 0
09/11/2020
18.75
 5,440 18.20 18.80 18.30 0 0 0
06/11/2020
18.20
 20,520 18.50 18.85 18.20 0 200 -0.0
05/11/2020
18.50
 209,390 18.95 18.95 17.85 0 140,000 -2.5
04/11/2020
18.95
 21,260 18.90 18.95 18.70 0 0 0
03/11/2020
18.90
 19,640 18.95 19 18.60 0 0 0
02/11/2020
18.95
 7,560 18.70 19.10 18.80 0 0 0
30/10/2020
18.70
 17,790 19 19 18.50 0 0 0
29/10/2020
19
 42,470 18 19 18 0 0 0
28/10/2020
18
 50,970 18.40 18.40 18 0 150 -0.0
27/10/2020
18.40
 49,130 18.65 18.65 18.40 0 15,100 -0.3
26/10/2020
18.65
 40,220 18.70 18.90 18.50 0 0 0
23/10/2020
18.70
 37,760 18.80 18.80 18.40 0 0 0
22/10/2020
18.80
 26,520 18.60 19 18.60 0 0 0
21/10/2020
18.60
 38,890 19 19.10 18.60 40 6,100 -0.1
20/10/2020
19
 37,930 19.15 19.20 19 0 0 0
19/10/2020
19.15
 16,170 19.10 19.15 19.05 500 0 0.0
16/10/2020
19.10
 28,470 19.20 19.20 19.05 30 3,940 -0.1
15/10/2020
19.20
 52,610 19.15 19.30 18.90 0 0 0
14/10/2020
19.15
 52,270 19.25 19.35 19.15 0 0 0
13/10/2020
19.25
 39,860 19.30 19.30 19.20 0 2,000 -0.0
12/10/2020
19.30
 78,080 19.30 19.40 19.20 110 0 0.0
09/10/2020
19.30
 68,870 19.30 19.35 19.25 100 0 0.0
08/10/2020
19.30
 47,930 19.30 19.50 19.25 0 0 0
07/10/2020
19.30
 99,780 19.30 19.50 19.25 0 0 0
06/10/2020
19.30
 44,650 19.35 19.70 19.25 0 0 0
05/10/2020
19.35
 77,260 19.40 19.40 19.15 0 0 0
02/10/2020
19.40
 58,870 19.40 19.50 19.30 50 0 0.0
01/10/2020
19.40
 30,730 19.40 19.60 19.40 0 0 0
30/09/2020
19.40
 37,540 19.40 20.20 19.20 0 0 0
29/09/2020
19.40
 71,090 19.50 19.70 19.35 0 0 0
28/09/2020
19.50
 78,410 19.70 19.70 19.50 20 0 0.0
25/09/2020
19.70
 48,510 19.70 19.70 19.55 0 0 0
24/09/2020
19.70
 75,200 19.80 19.90 19.60 100 0 0.0
23/09/2020
19.80
 87,190 20 20.10 19.80 200 0 0.0
22/09/2020
20
 28,410 20.40 20.40 20 0 2,000 -0.0
21/09/2020
20.40
 120,260 20.80 21 20.40 0 280 -0.0

Chính sách bảo mật | Điều khoản sử dụng |