CTCP Dược phẩm Cửu Long (dcl)

44.20
-0.20
(-0.45%)
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)
04/06/2020
21.20
 38,260 21.10 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 21.50 21.95 20.90 240 120 0.0
01/06/2020
21.25
 120,050 20.70 21.30 20.20 2,310 0 0.0
29/05/2020
20.40
 37,120 20.40 20.50 20.15 250 0 0.0
28/05/2020
20.25
 49,900 20.10 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 20.40 20.60 20.20 4,010 60 0.1
25/05/2020
20.30
 36,470 20.40 20.65 20.25 0 80 0.0
22/05/2020
20.55
 30,550 20.20 20.65 20.20 0 260 0.0
21/05/2020
20.35
 16,100 20.90 20.90 20.30 100 1,020 0.0
20/05/2020
20.60
 22,810 20.65 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 21.30 21.30 20.60 0 770 0.0
15/05/2020
21.20
 50,250 21.20 21.50 20.80 570 2,310 0.0
14/05/2020
21.45
 69,600 20.35 21.60 20.30 2,710 0 0.1
13/05/2020
20.30
 37,850 20.20 20.50 20.10 2,130 0 0.0
12/05/2020
20.40
 79,300 20.40 20.60 20 3,500 800 0.1
11/05/2020
20.50
 30,800 20.50 20.50 20.10 2,030 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 20.80 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 21.50 21.50 20.60 100 2,720 -0.1
29/04/2020
21.65
 94,690 21.65 22.50 21.50 2,460 3,340 0.0
28/04/2020
22.40
 176,020 22.30 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 20.60 22 20.10 2,310 770 0.0
21/04/2020
21.10
 127,700 20.80 22 20.80 3,370 210 0.1
20/04/2020
22
 180,220 22.80 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 20.60 21 20.60 1,140 1,050 0.0
14/04/2020
21.30
 210,700 20.90 21.50 20.15 660 3,280 -0.1
13/04/2020
21.20
 183,570 21.40 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 19 19 18.50 890 520 0.0
08/04/2020
18.95
 153,430 18.80 19.20 18.50 2,090 20 0.0
07/04/2020
19.10
 220,080 18.70 19.20 18.20 4,790 0 0.1
06/04/2020
18.60
 100,600 18.50 18.60 17.80 3,670 220 0.1
03/04/2020
18
 68,020 18.40 18.40 17.90 30 1,600 0.0
01/04/2020
18.20
 107,010 18.50 18.90 16.75 0 0 0
31/03/2020
18
 95,540 18.95 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 20.30 20.30 19.10 0 0 0
25/03/2020
20
 117,480 19.50 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 19.90 21.20 19.55 0 2,520 -0.1
20/03/2020
21
 327,740 21.45 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 20.10 22 20.10 1,500 4,400 -0.1
17/03/2020
21.30
 58,720 21.30 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 18.55 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 19.50 20.50 18.50 200 140 0.0
10/03/2020
19.20
 53,080 19 20 19 670 530 0.0
09/03/2020
20.40
 37,070 20.80 20.80 20.40 0 0 0
06/03/2020
21.90
 32,700 21.60 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 22 20.50 20 0 0.0
03/03/2020
21.60
 87,320 21.90 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 20.10 21.65 20.10 0 4,740 -0.1
27/02/2020
21.25
 83,260 19.95 21.25 19.90 100 8,000 -0.2
26/02/2020
19.90
 65,910 20.10 21 19.90 1,660 1,200 0.0
25/02/2020
21.25
 59,950 20 21.25 20 4,740 10,110 -0.1
24/02/2020
21.25
 88,200 22.20 22.50 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 24.10 24.10 22.70 20 0 0.0
19/02/2020
24
 116,750 23.50 24.75 22.95 0 750 0.0
18/02/2020
24.65
 161,160 24.20 24.85 23.90 460 3,660 -0.1
17/02/2020
24.50
 263,560 23.85 24.50 23 1,000 6,350 -0.1
14/02/2020
23.20
 326,440 21.55 23.20 21.50 50 1,050 0.0
13/02/2020
21.70
 91,900 21.80 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 21.50 21.50 20.65 2,260 100 0.0
10/02/2020
20.90
 179,720 19.10 20.95 19.10 8,990 100 0.2
07/02/2020
20.15
 142,290 20.15 20.15 20.15 2,100 0 0.0
06/02/2020
21.65
 73,470 21.65 21.65 21.65 0 0 0
05/02/2020
23.25
 97,980 23.30 23.50 23.25 0 0 0
04/02/2020
25
 63,910 25 26 24.60 0 0 0
03/02/2020
25.80
 203,570 25.80 26.50 24.85 0 170 0.0
31/01/2020
26
 591,380 26 27.60 25.80 10 0 0.0
30/01/2020
25.85
 41,180 26.20 26.70 25 0 5,200 -0.1
22/01/2020
25
 12,100 25.80 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 24.60 26.20 24.60 790 0 0.0
14/01/2020
24.50
 34,000 24.60 25.05 24 800 0 0.0
13/01/2020
24.20
 86,970 24.40 24.40 23 0 0 0
10/01/2020
24.60
 32,680 25 25 23.20 0 0 0
09/01/2020
24.90
 134,440 26 26 23.50 0 0 0
08/01/2020
25
 129,970 26.60 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

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