CTCP Dược phẩm Cửu Long (dcl)

44.50
0.10
(0.23%)
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)
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 28.80 280 0 0.1
18/03/2021
29
 177,600 29.25 29.40 28.70 1,500 900 0.0
17/03/2021
29
 161,800 29.20 29.30 28.80 0 50 0.0
16/03/2021
29.30
 126,000 29.30 29.90 28.70 5,700 1,500 0.1
15/03/2021
29.35
 530,900 27.30 29.45 27.30 0 310 -0.1
12/03/2021
27.90
 52,100 27.60 27.90 27.60 0 5,900 -0.2
11/03/2021
28
 51,500 27.70 28 27.65 200 2,700 -0.1
10/03/2021
28
 51,700 28 28.30 27.90 0 120 0.0
09/03/2021
28.40
 67,200 28.50 28.55 28 250 170 0.0
08/03/2021
28.50
 134,100 29 29 27.75 320 450 0.0
05/03/2021
29
 199,300 28 29 27.60 900 5,700 -0.1
04/03/2021
28
 104,400 28.10 28.30 27.50 0 2,500 -0.1
03/03/2021
28.70
 102,400 27.50 29 27.50 3,800 1,500 0.1
02/03/2021
27.90
 56,300 27.70 27.90 27.50 20 0 0.0
01/03/2021
27.90
 85,800 27.90 27.95 27.50 600 50 0.2
26/02/2021
27.90
 88,000 27.60 27.90 27.30 100 3,200 -0.1
25/02/2021
27.90
 283,900 28.30 28.30 27.60 0 5,700 -0.2
24/02/2021
28
 93,000 28.45 28.45 27.35 0 610 -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 28.60 29.20 28.40 400 1,300 0.0
18/02/2021
28.85
 195,100 27.60 29 27.60 150 270 0.0
17/02/2021
27.60
 101,700 27.80 28 27 1,290 990 0.1
09/02/2021
27.45
 129,500 26.85 27.95 26.50 10,600 100 0.3
08/02/2021
26.90
 1,505,600 26.50 27.10 25.40 930 950 0
05/02/2021
26.50
 589,500 27.90 27.90 25.70 520 750 -0.1
04/02/2021
27.50
 139,800 28 28.50 27.40 0 1,910 -0.5
03/02/2021
28
 115,900 26.70 28 26.40 10 410 -0.1
02/02/2021
26.40
 142,000 25.60 26.40 25.10 410 490 0.0
01/02/2021
26
 138,300 27.50 27.50 25.60 380 1,100 -0.2
29/01/2021
27
 183,000 24.55 27.05 24.55 25,200 1,300 0.6
28/01/2021
25.80
 572,100 26.10 27.05 25.80 2,310 0 0.6
27/01/2021
27.70
 601,600 26.60 27.95 26.60 45,000 0 1.2
26/01/2021
27.70
 621,600 26.25 28 26.25 26,800 4,000 0.6
25/01/2021
28.15
 769,000 28.15 28.80 28.15 130 50 0.0
22/01/2021
30.25
 894,600 31.90 32.20 30.25 1,300 30 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 1,780 0 0.6
19/01/2021
33
 437,700 32.40 34.65 30.15 990 20 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 28.90 30.55 28.90 0 0 0
14/01/2021
28.75
 180,100 28.50 28.80 28 440 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 28 29 27.85 0 3,500 -0.1
11/01/2021
27.25
 627,000 25.50 27.25 25.50 0 360 -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 24.80 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 25.40 25.60 25 0 0 0
04/01/2021
25.50
 319,500 25.60 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 25.50 25.50 24.90 0 5,950 -0.2
29/12/2020
25.60
 188,250 25.30 25.80 25.30 200 8,110 -0.2
28/12/2020
25.60
 302,230 25.70 25.90 25.25 20 255 -0.1
25/12/2020
25.40
 217,270 24.90 25.80 24 5,740 100 0.1
24/12/2020
25
 303,230 25.30 25.60 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 25.90 26.10 25.60 1,360 5,480 -0.1
21/12/2020
24.50
 430,090 24.50 24.50 24 5 215 -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 22.50 22.50 21.45 0 0 0
14/12/2020
21.40
 517,130 19.80 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 19.80 20 19.60 240 0 0.0
09/12/2020
20
 66,580 20.40 20.50 19.80 1,600 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 20.05 20.10 18.80 50 100 0.0
04/12/2020
19.10
 48,210 19 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 18.90 19.10 18.60 0 0 0
01/12/2020
19
 236,120 18.55 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 18.75 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 18.35 18.80 18.20 0 100 0.0
19/11/2020
18.40
 31,100 18.25 18.40 18.20 0 100 0.0
18/11/2020
18.35
 12,460 18.20 18.50 18.20 0 100 0.0
17/11/2020
18.40
 46,790 18.25 18.50 18 0 100 0.0
16/11/2020
18.30
 28,100 18.50 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 18.50 18.50 18.30 0 0 0
11/11/2020
18.40
 44,850 18.45 18.60 18.25 0 0 0
10/11/2020
18.35
 62,750 18.40 18.80 18.20 0 0 0
09/11/2020
18.75
 5,440 18.80 18.80 18.30 0 0 0
06/11/2020
18.20
 20,520 18.85 18.85 18.20 0 200 0.0
05/11/2020
18.50
 209,390 17.85 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 18.90 19 18.60 0 0 0
02/11/2020
18.95
 7,560 19.10 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

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