CTCP Dược phẩm Cửu Long (dcl)

44.40
0
(0%)
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
(2026-09-07) 		8.70 22.72% 35,467,900 -1,200 0.0
38
47
44.40
2 tháng
(2026-08-06) 		6.05 14.77% 50,768,100 -4,000 -0.1
37.80
47
44.40
3 tháng
(2026-07-07) 		8.80 23.04% 68,156,200 -4,000 -0.1
37.80
47
44.40
6 tháng
(2026-04-08) 		0.40 0.86% 118,765,700 -21,300 -0.8
36
47
44.40
12 tháng
(2025-10-10) 		17.50 59.32% 207,397,900 -114,400 -5.0
27.45
60.90
44.40
24 tháng
(2024-10-15) 		21.15 81.82% 340,810,200 -149,600 -5.9
19.85
60.90
44.40
36 tháng
(2023-10-23) 		24.50 108.89% 401,176,100 -291,119 -9.4
19.85
60.90
44.40
60 tháng
(2021-11-01) 		10.10 27.37% 458,101,300 -323,811 -15.5
19.85
60.90
44.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
41.35
 126,000 42.80 42.80 41.35 0 8,500 -0.4
11/08/2021
42.40
 215,100 41.50 42.50 40.20 0 1,200 0.0
10/08/2021
41.50
 326,400 42.40 42.75 41.20 0 10,300 -0.4
09/08/2021
42.40
 278,700 42.70 42.85 41.90 0 3,600 -0.2
06/08/2021
43.20
 382,700 43 43.30 42.60 0 6,800 -0.3
05/08/2021
43.75
 858,900 43.20 44.50 43.20 0 0 0
04/08/2021
43.10
 1,109,500 41 43.10 40.90 0 0 0
03/08/2021
40.30
 40,600 40 40.50 39.85 0 800 0.0
02/08/2021
40
 62,500 40.10 40.50 39.85 0 700 0.0
30/07/2021
40.10
 80,700 40.05 40.20 39.80 0 0 0
29/07/2021
40
 141,300 40 40.35 39.80 0 0 0
28/07/2021
39.80
 112,100 40 40.35 39.80 0 3,300 -0.1
27/07/2021
40.50
 423,000 39.95 40.90 39.50 0 300 0.0
26/07/2021
39.95
 174,900 37.50 40 37.50 0 1,300 -0.1
23/07/2021
40
 158,200 41 41.20 40 0 2,300 -0.1
22/07/2021
41.20
 256,200 40.70 41.30 40.50 0 0 0
21/07/2021
40.70
 462,100 39.20 41.55 39.20 0 5,400 -0.2
20/07/2021
40
 166,900 39.50 40 37 0 2,400 -0.1
19/07/2021
39.10
 673,100 39.20 40.10 39.10 0 4,000 -0.2
16/07/2021
42
 240,000 42.10 44 42 0 6,200 -0.3
15/07/2021
44
 480,200 42.80 44.50 41.30 1,900 7,500 -0.2
14/07/2021
42.90
 641,500 43 43.40 41 0 1,070 -0.5
13/07/2021
42.60
 1,118,700 41 42.60 40.50 1,930 3,880 -0.8
12/07/2021
39.85
 670,500 42.80 42.80 39.85 750 200 0.2
09/07/2021
42.80
 157,200 42.50 43.85 40 9,400 29,300 -0.9
08/07/2021
42.20
 303,000 43.85 44 42.20 120 4,260 -1.8
07/07/2021
44
 166,700 41.80 44.70 41.80 10,700 17,300 -0.3
06/07/2021
44.90
 144,800 45.60 46 44.90 200 3,640 -1.6
05/07/2021
45.50
 130,900 46.80 46.80 45.05 10 1,500 -0.7
02/07/2021
47
 164,700 47 47.05 46.50 1,400 200 0.1
01/07/2021
47
 349,900 46 47.95 46 790 0 0.4
30/06/2021
46
 90,200 46 46.95 45.90 40 840 -0.4
29/06/2021
46
 345,600 47 47 46 400 8,200 -0.4
28/06/2021
47.40
 125,400 45.85 47.80 45.85 650 2,130 -0.7
25/06/2021
47.80
 134,200 47.50 48 47 60 0 0.0
24/06/2021
48
 138,000 48 48.30 47 10 380 -0.2
23/06/2021
48
 119,500 44.50 48 44.50 2,300 4,400 -0.1
22/06/2021
45.80
 745,500 46 46.10 44.25 1,390 50 0.6
21/06/2021
47.45
 1,304,800 50 51 47.45 970 1,360 -0.2
18/06/2021
51
 510,400 50.30 52.50 49.70 200 22,900 -1.1
17/06/2021
52.50
 332,500 53 53 50 5,100 10,600 -0.3
16/06/2021
53
 762,400 50.30 53.50 49.60 440 1,740 -0.6
15/06/2021
50.30
 951,300 51.20 53.60 49 9,200 9,400 0.0
14/06/2021
50.30
 750,900 50.30 50.30 50 5,800 0 0.3
11/06/2021
47.05
 551,200 43.50 47.05 43 3,200 1,200 0.1
10/06/2021
44
 239,000 45 45 43.50 0 250 -0.1
09/06/2021
44.50
 290,500 44.95 45 43.10 710 100 0.3
08/06/2021
44.45
 235,100 44.50 47 43 930 280 0.3
07/06/2021
44.50
 253,300 42.10 44.50 42.10 20 860 -0.4
04/06/2021
45
 960,600 45.90 45.90 43.20 13,700 5,400 0.4
03/06/2021
46.40
 1,050,400 46.80 46.80 45.70 2,200 2,000 0.0
02/06/2021
47
 946,100 46.90 47 46.40 0 550 -0.3
01/06/2021
47
 699,900 48.20 48.20 46.80 200 3,500 -0.2
31/05/2021
48.50
 807,400 47.90 48.50 45.10 5,500 7,300 -0.1
28/05/2021
47.90
 848,500 46.40 48 43 1,600 490 0.5
27/05/2021
46.20
 696,200 45.80 47.15 44.15 3,900 15,700 -0.5
26/05/2021
44.15
 1,100,500 43 44.15 43 8,800 1,400 0.3
25/05/2021
41.30
 991,700 40.50 41.30 39 8,100 16,300 -0.3
24/05/2021
38.60
 522,900 38.60 38.60 37.80 1,080 0 0.4
21/05/2021
36.10
 850,900 35 36.10 33.90 7,900 1,500 0.2
20/05/2021
33.75
 1,033,100 33.75 33.75 32.70 8,900 4,700 0.1
19/05/2021
31.55
 256,300 29.30 31.55 29.30 0 2,900 -0.1
18/05/2021
29.50
 79,800 29.20 29.65 29.20 180 210 0.0
17/05/2021
29.50
 317,900 29.20 29.65 27.70 220 660 -0.1
14/05/2021
29.75
 130,100 30 30.10 29.70 0 14,900 -0.4
13/05/2021
30
 231,100 30.50 30.50 29.50 6,800 0 0.2
12/05/2021
30.50
 261,700 30.30 30.85 29.50 1,530 0 0.5
11/05/2021
30.95
 224,000 30.05 31.50 30 500 6,000 -0.2
10/05/2021
30.05
 483,200 30.10 31.50 29.70 1,130 470 0.2
07/05/2021
31.50
 388,500 31.60 32 31.05 440 0 0.1
06/05/2021
32.50
 503,700 32.10 32.50 31.50 930 370 0.2
05/05/2021
33
 640,100 35 35 33 4,000 2,300 0.1
04/05/2021
32.95
 714,900 32.80 32.95 31 2,900 0 0.1
29/04/2021
30.80
 1,034,700 28.80 30.80 28.80 300 2,900 -0.1
28/04/2021
28.80
 138,400 28.70 29.10 28.70 330 380 0.0
27/04/2021
28.70
 174,400 28.50 29.25 28.40 240 280 0.0
26/04/2021
28.55
 166,800 29.25 29.25 28.45 200 3,700 -0.1
23/04/2021
28.80
 125,800 28.05 28.80 28.05 130 30 0.0
22/04/2021
28.25
 173,800 28.05 28.40 28 0 7,800 -0.2
20/04/2021
28.50
 156,600 28.10 28.50 27.80 80 80 0.0
19/04/2021
28.20
 145,500 28.40 28.40 27.90 0 350 -0.1
16/04/2021
28.10
 126,400 28.50 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 20 170 0.0
13/04/2021
28.60
 139,400 29.10 29.30 28.60 110 270 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 28.60 160 200 0.0
08/04/2021
29.20
 340,100 28.90 29.50 28.50 320 850 -0.2
07/04/2021
28.50
 102,300 28.15 28.50 28 0 3,300 -0.1
06/04/2021
28.50
 110,800 28.25 28.50 28 0 90 0.0
05/04/2021
28.50
 106,300 28.50 28.60 28.10 0 2,700 -0.1
02/04/2021
28.80
 183,600 28.20 28.80 27.90 700 1,100 0.0
01/04/2021
29
 23,900 28.80 29 28.50 0 4,300 -0.1
31/03/2021
29
 77,300 29.05 29.30 28.80 0 1,200 0.0
30/03/2021
29
 520,500 28.60 29.95 28.30 4,600 15,900 -0.3
29/03/2021
28.30
 108,100 28.40 28.60 27.80 250 540 -0.1
26/03/2021
28.50
 123,400 27.50 28.50 26.10 10 300 -0.1
25/03/2021
27.90
 125,900 27.55 27.95 27.45 7,600 4,300 0.1
24/03/2021
28
 139,300 28.80 28.80 27.80 0 810 -0.2
23/03/2021
28.80
 127,300 29 29.10 28.60 0 6,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc