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)
28/04/2020
22.40
 176,020 22.90 23.10 22.15 0 2,120 -0.0
27/04/2020
22.90
 70,030 22.90 23 22.20 1,530 1,880 -0.0
24/04/2020
22.90
 187,270 22 22.90 21.70 2,470 10 0.1
23/04/2020
22
 53,090 22 22 21.40 2,180 1,450 0.0
22/04/2020
22
 143,000 21.10 22 20.10 2,310 770 0.0
21/04/2020
21.10
 127,700 22 22 20.80 3,370 210 0.1
20/04/2020
22
 180,220 22.35 22.80 21.40 590 2,170 -0.0
17/04/2020
22.35
 530,830 20.90 22.35 20.90 9,740 0 0.2
16/04/2020
20.90
 270,280 20.60 21.10 20.50 1,230 100 0.0
15/04/2020
20.60
 245,570 21.30 21.30 20.60 1,140 1,050 0.0
14/04/2020
21.30
 210,700 21.20 21.50 20.15 660 3,280 -0.1
13/04/2020
21.20
 183,570 20.25 21.65 20.80 0 270 -0.0
10/04/2020
20.25
 391,360 18.95 20.25 18.95 5,550 0 0.1
09/04/2020
18.95
 270,020 18.95 19 18.50 890 520 0.0
08/04/2020
18.95
 153,430 19.10 19.20 18.50 2,090 20 0.0
07/04/2020
19.10
 220,080 18.60 19.20 18.20 4,790 0 0.1
06/04/2020
18.60
 100,600 18 18.60 17.80 3,670 220 0.1
03/04/2020
18
 68,020 18.20 18.40 17.90 30 1,600 -0.0
01/04/2020
18.20
 107,010 18 18.90 16.75 0 0 0
31/03/2020
18
 95,540 18.35 18.95 17.30 220 0 0.0
30/03/2020
18.35
 187,430 19.05 19.40 17.75 0 0 0
27/03/2020
19.05
 175,640 19.95 20.50 18.80 0 0 0
26/03/2020
19.95
 133,130 20 20.30 19.10 0 0 0
25/03/2020
20
 117,480 19.90 20.40 19.50 830 0 0.0
24/03/2020
19.90
 178,710 19.55 20.50 19 0 0 0
23/03/2020
19.55
 502,310 21 21.20 19.55 0 2,520 -0.1
20/03/2020
21
 327,740 21.40 22 20.60 0 93,980 -2.0
19/03/2020
21.40
 252,530 21.40 21.90 20.50 1,500 4,400 -0.1
18/03/2020
21.40
 334,370 21.30 22 20.10 1,500 4,400 -0.1
17/03/2020
21.30
 58,720 20.90 21.40 20 0 0 0
16/03/2020
20.90
 129,950 19.90 21.25 19.90 0 0 0
13/03/2020
19.90
 102,560 19.90 20 18.55 0 80 -0.0
12/03/2020
19.90
 155,980 19.20 19.90 17.90 0 160 -0.0
11/03/2020
19.20
 59,720 19.20 20.50 18.50 200 140 0.0
10/03/2020
19.20
 53,080 20.40 20.40 19 670 530 0.0
09/03/2020
20.40
 37,070 21.90 21.90 20.40 0 0 0
06/03/2020
21.90
 32,700 21.70 22.40 21.50 0 0 0
05/03/2020
21.70
 25,020 22 22 21.20 610 0 0.0
04/03/2020
22
 13,150 21.60 22 20.50 20 0 0.0
03/03/2020
21.60
 87,320 21.60 22.50 21 0 0 0
02/03/2020
21.60
 93,470 21 21.60 20.40 0 1,710 -0.0
28/02/2020
21
 58,460 21.25 21.65 20.10 0 4,740 -0.1
27/02/2020
21.25
 83,260 19.90 21.25 19.90 100 8,000 -0.2
26/02/2020
19.90
 65,910 21.25 21.25 19.90 1,660 1,200 0.0
25/02/2020
21.25
 59,950 21.25 21.25 20 4,740 10,110 -0.1
24/02/2020
21.25
 88,200 22.80 22.80 21.25 0 20 -0.0
21/02/2020
22.80
 206,850 23.85 23.85 22.80 0 1,330 -0.0
20/02/2020
23.85
 78,580 24 24.10 22.70 20 0 0.0
19/02/2020
24
 116,750 24.65 24.75 22.95 0 750 -0.0
18/02/2020
24.65
 161,160 24.50 24.85 23.90 460 3,660 -0.1
17/02/2020
24.50
 263,560 23.20 24.50 23 1,000 6,350 -0.1
14/02/2020
23.20
 326,440 21.70 23.20 21.50 50 1,050 -0.0
13/02/2020
21.70
 91,900 21.85 21.90 20.75 0 3,360 -0.1
12/02/2020
21.85
 100,370 21.10 22.50 20.60 1,190 600 0.0
11/02/2020
21.10
 65,330 20.90 21.50 20.65 2,260 100 0.0
10/02/2020
20.90
 179,720 20.15 20.95 19.10 8,990 100 0.2
07/02/2020
20.15
 142,290 21.65 21.65 20.15 2,100 0 0.0
06/02/2020
21.65
 73,470 23.25 23.25 21.65 0 0 0
05/02/2020
23.25
 97,980 25 25 23.25 0 0 0
04/02/2020
25
 63,910 25.80 26 24.60 0 0 0
03/02/2020
25.80
 203,570 26 26.50 24.85 0 170 -0.0
31/01/2020
26
 591,380 25.85 27.60 25.80 10 0 0.0
30/01/2020
25.85
 41,180 25 26.70 25 0 5,200 -0.1
22/01/2020
25
 12,100 24.45 25.80 24 0 0 0
21/01/2020
24.45
 34,180 24.50 25 23.50 0 620 -0.0
20/01/2020
24.50
 23,740 24.90 24.90 23.65 0 200 -0.0
17/01/2020
24.90
 2,250 24.70 25 24.40 0 0 0
16/01/2020
24.70
 38,980 26 26 24.70 0 30 -0.0
15/01/2020
26
 104,500 24.50 26.20 24.60 790 0 0.0
14/01/2020
24.50
 34,000 24.20 25.05 24 800 0 0.0
13/01/2020
24.20
 86,970 24.60 24.60 23 0 0 0
10/01/2020
24.60
 32,680 24.90 25 23.20 0 0 0
09/01/2020
24.90
 134,440 25 26 23.50 0 0 0
08/01/2020
25
 129,970 26.30 26.60 24.50 100 3,000 -0.1
07/01/2020
26.30
 197,280 27.50 27.50 25.90 0 30 -0.0
06/01/2020
27.50
 84,090 27.90 27.90 26.60 0 0 0
03/01/2020
27.90
 172,100 27.90 28.40 27 500 0 0.0
02/01/2020
27.90
 76,030 28 29.20 26.90 1,000 0 0.0
31/12/2019
28
 279,180 26.60 28.45 25.40 0 300 -0.0
30/12/2019
26.60
 518,080 28.60 28.60 26.60 200 0 0.0
27/12/2019
28.60
 246,700 30.70 30.70 28.60 0 2,000 -0.1
26/12/2019
30.70
 260,670 32 32.10 30.60 0 2,000 -0.1
25/12/2019
32
 298,830 32 32.50 31.80 0 200 -0.0
24/12/2019
32
 736,670 30.80 32.50 30.80 200 0 0.0
23/12/2019
30.80
 621,270 29 31 29.20 1,000 200 0.0
20/12/2019
29
 415,060 29.20 29.20 27.50 0 300 -0.0
19/12/2019
29.20
 406,850 29.40 30 29.10 10 7,010 -0.2
18/12/2019
29.40
 614,120 28.60 29.60 28.60 1,000 2,540 -0.0
17/12/2019
28.60
 478,170 27.90 29 27.90 2,610 80 0.1
16/12/2019
27.90
 320,710 26.10 27.90 25.50 1,100 170 0.0
13/12/2019
26.10
 511,380 26 26.30 25.80 0 0 0
12/12/2019
26
 199,900 26.10 26.30 25.50 100 2,330 -0.1
11/12/2019
26.10
 153,150 25.45 26.50 25.40 0 1,000 -0.0
10/12/2019
25.45
 339,980 25.40 26.20 25.40 0 350 -0.0
09/12/2019
25.40
 472,980 25.35 26.70 25.35 0 0 0
06/12/2019
25.35
 517,280 23.70 25.35 23.70 1,000 47,640 -1.1
05/12/2019
23.70
 67,060 23.50 24.10 23.40 0 2,320 -0.1
04/12/2019
23.50
 137,620 24.30 24.30 23.20 0 400 -0.0
03/12/2019
24.30
 85,370 23 24.30 23 0 750 -0.0
02/12/2019
23
 151,530 23 23.20 22.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |