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)
18/09/2020
20.80
 174,660 19.90 20.80 19.80 0 0 0
17/09/2020
19.90
 97,150 19.90 19.90 19.40 0 0 0
16/09/2020
19.90
 24,990 19.95 19.95 19.80 0 4,460 -0.1
15/09/2020
19.95
 16,670 20 20.10 19.85 0 0 0
14/09/2020
20
 39,770 20 20.15 19.80 0 0 0
11/09/2020
20
 24,770 20.05 20.05 19.70 0 0 0
10/09/2020
20.05
 18,020 20 20.20 19.90 0 0 0
09/09/2020
20
 48,770 20 20.20 19.60 0 6,060 -0.1
08/09/2020
20
 41,720 20.10 20.10 19.75 0 0 0
07/09/2020
20.10
 41,600 19.70 20.10 19.70 0 0 0
04/09/2020
19.70
 82,840 20.20 20.20 19.60 0 9,000 -0.2
03/09/2020
20.20
 63,870 20.30 20.50 20.10 0 0 0
01/09/2020
20.30
 55,280 20.50 20.50 20.10 0 3,760 -0.1
31/08/2020
20.50
 242,920 20.50 20.55 20.35 0 0 0
28/08/2020
20.50
 49,980 20.45 20.85 20.50 0 20,250 -0.4
27/08/2020
20.45
 39,080 20.55 20.70 20.35 0 0 0
26/08/2020
20.55
 37,550 21 21 20 0 0 0
25/08/2020
21
 41,870 20.95 21.05 20.80 0 0 0
24/08/2020
20.95
 107,580 20.80 21.50 20.80 0 8,990 -0.2
21/08/2020
20.80
 74,750 20.95 21.60 20.40 0 1,810 -0.0
20/08/2020
20.95
 62,300 21.15 21.45 20.50 0 630 -0.0
19/08/2020
21.15
 85,480 21.65 22 21 0 1,160 -0.0
18/08/2020
21.65
 201,270 20.65 22.05 21.30 0 880 -0.0
17/08/2020
20.65
 69,550 19.30 20.65 19.20 0 560 -0.0
14/08/2020
19.30
 6,190 19.55 19.60 19.10 0 900 -0.0
13/08/2020
19.55
 66,380 19.30 19.60 19 0 720 -0.0
12/08/2020
19.30
 34,140 19.50 19.50 19 0 880 -0.0
11/08/2020
19.50
 13,150 19.70 19.70 19.20 0 640 -0.0
10/08/2020
19.70
 30,460 19.70 19.80 19.40 0 16,500 -0.3
07/08/2020
19.70
 8,410 19.70 19.75 19.30 0 700 -0.0
06/08/2020
19.70
 31,730 19.75 19.85 19.20 0 23,650 -0.5
05/08/2020
19.75
 67,140 19.30 19.95 19.30 0 990 -0.0
04/08/2020
19.30
 26,510 19.10 19.80 19.10 0 810 -0.0
03/08/2020
19.10
 43,230 19.20 19.40 18.80 0 810 -0.0
31/07/2020
19.20
 20,680 19.40 19.40 18.90 0 810 -0.0
30/07/2020
19.40
 15,560 19.20 19.50 18.70 0 1,200 -0.0
29/07/2020
19.20
 33,190 19.70 19.70 18.35 0 1,200 -0.0
28/07/2020
19.70
 27,620 19.30 19.80 18.10 0 1,100 -0.0
27/07/2020
19.30
 74,950 19.80 19.80 18.45 0 840 -0.0
24/07/2020
19.80
 82,740 21.25 21.25 19.80 15,100 810 0.3
23/07/2020
21.25
 17,220 21.35 21.35 20.75 0 12,880 -0.3
22/07/2020
21.35
 29,960 20.90 21.40 20.70 0 960 -0.0
21/07/2020
20.90
 10,440 21.10 21.20 20.65 0 810 -0.0
20/07/2020
21.10
 54,550 20.95 21.30 20.70 0 880 -0.0
17/07/2020
20.95
 37,820 21.40 21.70 20.50 0 800 -0.0
16/07/2020
21.40
 15,320 21.50 21.80 21.35 0 900 -0.0
15/07/2020
21.50
 88,600 20.80 22 20.85 2,400 890 0.0
14/07/2020
20.80
 16,250 20.80 20.90 20.50 0 900 -0.0
13/07/2020
20.80
 13,320 20.90 21.30 20.60 0 1,150 -0.0
10/07/2020
20.90
 10,910 20.70 21 20.65 0 1,100 -0.0
09/07/2020
20.70
 25,560 21 21 20.55 0 1,250 -0.0
08/07/2020
21
 15,550 21 21.10 20.80 0 2,080 -0.0
07/07/2020
21
 59,750 20.75 21.45 20.65 0 2,540 -0.1
06/07/2020
20.75
 34,050 20.55 20.85 20.50 0 880 -0.0
03/07/2020
20.55
 37,840 21 21.05 20.50 0 860 -0.0
02/07/2020
21
 27,920 21 21.20 20.50 150 20 0.0
01/07/2020
21
 53,890 20.55 21 20.50 0 270 -0.0
30/06/2020
20.55
 66,420 21.85 22 20.35 1,360 2,510 -0.0
29/06/2020
21.85
 30,290 22.35 22.35 21.40 470 1,250 -0.0
26/06/2020
22.35
 51,670 22.40 22.40 21.50 470 1,250 -0.0
25/06/2020
22.40
 78,710 22.45 22.45 21.80 150 790 -0.0
24/06/2020
22.45
 80,150 22.10 22.50 22 0 2,770 -0.1
23/06/2020
22.10
 105,940 21.70 22.60 21.60 3,770 260 0.1
22/06/2020
21.70
 57,390 21.80 21.95 21.40 1,350 0 0.0
19/06/2020
21.80
 33,170 21.40 21.90 21.10 2,460 0 0.1
18/06/2020
21.40
 226,370 22.65 22.65 21.15 40 920 -0.0
17/06/2020
22.65
 229,230 23 23 22 150 3,050 -0.1
16/06/2020
23
 72,970 22.95 23.40 22 0 2,730 -0.1
15/06/2020
22.95
 214,020 21.45 22.95 21.70 0 2,380 -0.1
12/06/2020
21.45
 79,430 21.10 21.70 20 920 3,310 -0.1
11/06/2020
21.10
 136,330 21.50 22.40 21.10 620 0 0.0
10/06/2020
21.50
 68,830 21.20 22.20 20.90 750 0 0.0
09/06/2020
21.20
 40,630 21.70 21.85 21.20 620 560 0.0
08/06/2020
21.70
 88,830 21.20 21.90 20.90 1,850 0 0.0
05/06/2020
21.20
 40,460 21.20 21.30 20.10 1,080 0 0.0
04/06/2020
21.20
 38,260 21.30 21.35 20.70 750 0 0.0
03/06/2020
21.30
 21,740 21.35 21.40 20.60 1,180 2,790 -0.0
02/06/2020
21.35
 146,620 21.25 21.95 20.90 240 120 0.0
01/06/2020
21.25
 120,050 20.40 21.30 20.20 2,310 0 0.0
29/05/2020
20.40
 37,120 20.25 20.50 20.15 250 0 0.0
28/05/2020
20.25
 49,900 20.50 20.50 20.10 3,080 0 0.1
27/05/2020
20.50
 63,850 20.50 20.60 20.10 630 0 0.0
26/05/2020
20.50
 34,920 20.30 20.60 20.20 4,010 60 0.1
25/05/2020
20.30
 36,470 20.55 20.65 20.25 0 80 -0.0
22/05/2020
20.55
 30,550 20.35 20.65 20.20 0 260 -0.0
21/05/2020
20.35
 16,100 20.60 20.90 20.30 100 1,020 -0.0
20/05/2020
20.60
 22,810 20.55 20.70 20.40 910 0 0.0
19/05/2020
20.55
 59,670 20.65 21 20.45 400 29,140 -0.6
18/05/2020
20.65
 14,830 21.20 21.30 20.60 0 770 -0.0
15/05/2020
21.20
 50,250 21.45 21.50 20.80 570 2,310 -0.0
14/05/2020
21.45
 69,600 20.30 21.60 20.30 2,710 0 0.1
13/05/2020
20.30
 37,850 20.40 20.50 20.10 2,130 0 0.0
12/05/2020
20.40
 79,300 20.50 20.60 20 3,500 800 0.1
11/05/2020
20.50
 30,800 20.40 20.50 20.10 2,030 0 0.0
08/05/2020
20.40
 122,470 20.65 20.75 20.20 720 0 0.0
07/05/2020
20.65
 34,550 20.20 20.80 20.20 6,520 0 0.1
06/05/2020
20.20
 51,870 20.70 20.95 20.10 1,680 1,740 -0.0
05/05/2020
20.70
 25,380 20.60 20.90 20.40 180 0 0.0
04/05/2020
20.60
 115,830 21.65 21.65 20.60 100 2,720 -0.1
29/04/2020
21.65
 94,690 22.40 22.50 21.50 2,460 3,340 -0.0

Chính sách bảo mật | Điều khoản sử dụng |