CTCP Dược phẩm Cửu Long (dcl)

26.80
0.05
(0.19%)
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
(2024-10-23) 		-0.05 -0.19% 6,817,600 -1,500 -0.0
26.45
27.40
26.80
2 tháng
(2024-09-23) 		0.20 0.75% 17,043,000 -2,600 -0.1
25.20
27.55
26.80
3 tháng
(2024-08-26) 		0.40 1.52% 23,678,000 -33,400 -0.9
25.20
27.55
26.80
6 tháng
(2024-05-27) 		-2.55 -8.70% 51,354,500 -52,339 -1.4
24.60
30.40
26.80
12 tháng
(2023-11-28) 		4.10 18.10% 69,719,800 -122,119 -3.1
22.35
30.40
26.80
24 tháng
(2022-12-05) 		2.75 11.46% 93,948,800 -145,289 -3.9
22
30.40
26.80
36 tháng
(2021-12-08) 		-12.70 -32.19% 119,504,800 -167,211 -9.3
22
44.80
26.80
60 tháng
(2019-12-19) 		-2.45 -8.39% 226,895,700 -1,004,881 -35.2
18
53
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2018
21.48
 103,020 21.43 21.77 21.38 52,570 3,460 1.1
31/01/2018
21.43
 68,720 21.48 21.77 21.19 16,930 0 0.4
30/01/2018
21.48
 140,280 21.14 21.58 20.03 57,100 12,700 1.0
29/01/2018
21.14
 122,650 21.53 21.77 21.09 10,000 0 0.2
26/01/2018
21.53
 81,120 21.77 21.87 21.48 9,960 0 0.2
25/01/2018
21.77
 218,440 21.97 21.97 21.43 320 0 0.0
22/01/2018
21.97
 88,020 22.45 22.45 21.77 14,000 20,000 -0.1
19/01/2018
22.45
 101,750 22.26 22.55 22.16 1,960 5,000 -0.1
18/01/2018
22.26
 57,820 22.16 22.26 21.97 15,040 150 0.3
17/01/2018
22.16
 303,990 22.26 22.64 22.16 57,140 5,000 1.2
16/01/2018
22.26
 90,290 22.50 22.59 22.11 150 0 0.0
15/01/2018
22.50
 21,220 22.45 22.64 22.06 7,670 0 0.2
12/01/2018
22.45
 132,300 22.55 22.74 21.97 8,150 49,500 -1.0
11/01/2018
22.55
 75,400 22.64 22.74 22.06 7,520 0 0.2
10/01/2018
22.64
 47,350 22.93 23.13 22.45 0 0 0
09/01/2018
22.93
 121,350 22.35 23.08 22.35 47,610 0 1.1
08/01/2018
22.35
 82,340 22.30 22.74 22.26 8,970 0 0.2
05/01/2018
22.30
 34,030 23.13 23.13 22.30 0 0 0
04/01/2018
23.13
 191,900 22.06 23.13 22.06 4,600 0 0.1
03/01/2018
22.06
 86,350 22.26 22.26 21.77 0 8,660 -0.2
02/01/2018
22.26
 53,420 22.26 22.26 21.77 0 0 0
29/12/2017
22.26
 100,120 21.77 22.35 21.72 0 0 0
28/12/2017
21.77
 66,990 22.16 22.26 21.48 8,960 4,860 0.1
27/12/2017
22.16
 162,240 23.03 23.03 22.16 0 0 0
26/12/2017
23.03
 85,810 23.03 23.08 22.45 50 0 0.0
25/12/2017
23.03
 73,230 22.74 23.03 22.55 0 2,700 -0.1
22/12/2017
22.74
 420,690 22.74 23.13 22.26 180 0 0.0
21/12/2017
22.74
 524,420 23.42 23.42 22.26 0 0 0
20/12/2017
23.42
 632,920 23.71 24.09 23.03 54,360 2,180 1.3
19/12/2017
23.71
 319,690 23.90 24.19 23.32 0 70 -0.0
18/12/2017
23.90
 636,460 23.37 24.09 23.37 2,400 300 0.1
15/12/2017
23.37
 129,800 22.93 23.37 22.93 0 120 -0.0
14/12/2017
22.93
 48,640 22.79 23.08 22.55 0 0 0
13/12/2017
22.79
 63,880 22.26 22.79 22.11 0 0 0
12/12/2017
22.26
 67,250 22.74 22.74 21.77 10,000 0 0.2
11/12/2017
22.74
 66,380 23.13 23.13 22.26 0 0 0
08/12/2017
23.13
 108,750 23.22 23.22 22.84 0 960 -0.0
07/12/2017
23.22
 124,380 23.32 23.71 22.93 14,300 0 0.3
06/12/2017
23.32
 100,790 22.74 23.90 22.64 0 2,000 -0.0
05/12/2017
22.74
 268,040 23.66 24.29 22.74 0 0 0
04/12/2017
23.66
 314,890 22.84 23.66 22.84 7,180 0 0.2
01/12/2017
22.84
 431,520 21.58 23.08 21.58 2,140 1,400 0.0
30/11/2017
21.58
 27,370 21.48 21.58 21.29 970 0 0.0
29/11/2017
21.48
 66,430 21.77 21.77 21.29 6,080 0 0.1
28/11/2017
21.77
 75,810 21.77 22.26 21.58 0 0 0
27/11/2017
21.77
 212,670 20.95 22.16 20.90 0 0 0
24/11/2017
20.95
 53,920 21.00 21.00 20.71 0 5,420 -0.1
23/11/2017
21.00
 47,140 21.00 21.00 20.71 3,410 0 0.1
22/11/2017
21.00
 60,910 20.61 21.00 20.85 13,980 2,000 0.3
21/11/2017
20.61
 92,560 20.95 20.95 20.61 0 0 0
20/11/2017
20.95
 25,330 21.09 21.09 20.80 0 0 0
17/11/2017
21.09
 25,410 21.09 21.09 20.80 2,320 0 0.1
16/11/2017
21.09
 106,250 21.09 21.09 20.61 800 57,510 -1.2
15/11/2017
21.09
 104,910 20.90 21.09 20.61 5,020 68,530 -1.4
14/11/2017
20.90
 31,140 21.19 21.19 20.71 0 0 0
13/11/2017
21.19
 93,220 21.19 21.29 20.71 80 25,000 -0.5
10/11/2017
21.19
 24,490 21.29 21.53 20.71 0 0 0
09/11/2017
21.29
 56,760 20.61 21.48 20.61 0 0 0
08/11/2017
20.61
 59,160 20.61 20.80 20.51 9,030 0 0.2
07/11/2017
20.61
 120,320 21.09 21.19 20.56 0 3,930 -0.1
06/11/2017
21.09
 55,010 21.29 21.38 20.03 18,000 10,420 0.2
03/11/2017
21.29
 94,850 21.38 21.48 20.80 3,150 10,000 -0.1
02/11/2017
21.38
 42,630 21.38 21.53 21.29 10,580 0 0.2
01/11/2017
21.38
 102,750 21.72 22.16 21.19 0 200 -0.0
31/10/2017
21.72
 62,860 21.68 21.77 21.00 35,370 0 0.8
30/10/2017
21.68
 79,910 21.77 22.06 20.90 20 33,000 -0.7
27/10/2017
21.77
 74,450 21.77 21.82 21.43 40 0 0.0
26/10/2017
21.77
 41,340 21.82 22.11 21.48 4,480 570 0.1
25/10/2017
21.82
 45,300 21.87 22.06 21.77 50 0 0.0
24/10/2017
21.87
 66,640 21.82 22.21 21.72 10 0 0.0
23/10/2017
21.82
 18,450 21.87 22.26 21.77 70 0 0.0
20/10/2017
21.87
 42,950 22.11 22.55 21.87 2,520 0 0.1
19/10/2017
22.11
 261,660 21.77 22.74 21.87 35,000 0 0.8
18/10/2017
21.77
 45,560 21.97 22.21 21.58 40 0 0.0
17/10/2017
21.97
 32,060 22.11 22.26 21.77 40 0 0.0
16/10/2017
22.11
 46,120 22.01 22.45 22.01 10,000 0 0.2
13/10/2017
22.01
 16,330 22.06 22.26 21.87 0 0 0
12/10/2017
22.06
 95,070 21.53 22.21 21.58 30 0 0.0
11/10/2017
21.53
 66,560 21.68 22.06 21.48 10 0 0.0
10/10/2017
21.68
 74,320 21.82 21.82 21.34 0 0 0
09/10/2017
21.82
 53,270 21.97 22.06 21.77 10 0 0.0
06/10/2017
21.97
 64,530 22.06 22.35 21.87 40 0 0.0
05/10/2017
22.06
 69,920 22.26 22.45 21.87 30 0 0.0
04/10/2017
22.26
 79,850 22.06 22.55 22.06 50 0 0.0
03/10/2017
22.06
 75,300 22.06 22.45 21.43 0 0 0
02/10/2017
22.06
 104,500 21.34 22.06 21.38 200 0 0.0
29/09/2017
21.34
 104,080 21.29 21.77 21.29 20 0 0.0
28/09/2017
21.29
 149,520 22.55 22.55 21.29 70 0 0.0
27/09/2017
22.55
 116,430 22.88 22.88 22.40 12,720 0 0.3
26/09/2017
22.88
 63,870 22.93 22.93 21.87 70 0 0.0
25/09/2017
22.93
 22,270 23.13 23.13 22.74 3,620 0 0.1
22/09/2017
23.13
 119,420 22.64 23.13 22.45 0 0 0
21/09/2017
22.64
 97,030 22.64 22.79 22.59 0 0 0
20/09/2017
22.64
 72,590 22.98 23.18 22.64 0 0 0
19/09/2017
22.98
 79,860 23.13 23.37 22.93 6,140 0 0.1
18/09/2017
23.13
 87,160 22.74 23.18 22.45 3,870 0 0.1
15/09/2017
22.74
 108,170 22.84 23.03 22.74 0 0 0
14/09/2017
22.84
 95,030 22.93 23.13 22.84 0 0 0
13/09/2017
22.93
 140,120 23.13 23.22 22.84 40 0 0.0
12/09/2017
23.13
 72,580 23.27 23.27 22.93 80 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |