Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	42.90	748,000	42.70	43.50	42.30	0	0	0
30/04/2026	38	523,300	38.35	38.40	36.30	0	0	0
29/04/2026	37.30	448,300	36.90	37.50	36.75	0	0	0
28/04/2026	36.90	588,000	37.10	37.60	36.60	0	0	0
27/04/2026	38	523,300	38.35	38.40	36.30	0	0	0
24/04/2026	37.30	789,300	37.50	37.90	36.95	0	0	0
23/04/2026	37.40	1,035,300	36.60	37.95	36.50	0	0	0
22/04/2026	36.40	553,900	35.90	36.50	35.30	0	0	0
21/04/2026	36	610,100	36.30	36.50	35.50	0	0	0
20/04/2026	36.40	572,000	36.70	36.90	35.95	0	0	0
17/04/2026	36.90	620,300	37.10	37.70	36.40	0	0	0
16/04/2026	37.30	1,021,000	36.40	37.35	34.55	0	0	0
15/04/2026	37.15	1,221,600	37.15	39.40	37.15	0	0	0
14/04/2026	39.90	1,713,000	38.05	40.70	38.05	0	0	0
13/04/2026	40.90	2,380,300	38.95	44.75	38.95	0	0	0
10/04/2026	41.85	959,900	43.30	45.85	41.85	0	0	0
09/04/2026	45	1,584,000	46.60	47	43.35	0	0	0
08/04/2026	46.60	1,947,600	45.75	48.80	45.75	0	0	0
07/04/2026	49.15	311,700	49.15	49.15	49.15	0	0	0
06/04/2026	52.80	101,600	52.80	52.80	52.80	0	0	0
03/04/2026	56.70	639,700	60.80	62	56.70	0	0	0
02/04/2026	60.90	949,400	60	62.80	59.50	0	0	0
01/04/2026	59.90	1,175,700	57	60	56.60	0	100	0.0
31/03/2026	56.10	366,200	56.40	56.50	55.30	0	0	0
30/03/2026	56	291,700	56.60	56.60	56	0	0	0
27/03/2026	56.60	344,100	56.60	56.80	55.50	0	0	0
26/03/2026	56.60	371,400	57	57	55	0	0	0
25/03/2026	56.80	693,300	57.10	57.10	54.60	0	0	0
24/03/2026	56.50	444,900	57.10	57.10	55.50	0	0	0
23/03/2026	56	331,200	57.10	57.20	55.30	0	0	0
20/03/2026	57.20	336,300	57	57.30	56.50	0	0	0
19/03/2026	56.80	426,200	55.80	56.80	55.70	0	0	0
18/03/2026	55.90	510,400	55.70	56.20	55.40	0	1,500	-0.1
17/03/2026	55.80	743,300	55.40	56.30	55	0	0	0
16/03/2026	55.80	387,600	55.80	56.50	54.80	0	0	0
13/03/2026	55.80	344,500	56.30	56.30	55	0	4,500	-0.2
12/03/2026	55.50	357,500	56.20	56.70	55	0	0	0
11/03/2026	56.20	319,000	56.20	56.60	55.90	0	0	0
10/03/2026	56.20	457,400	55.20	58.30	55	0	0	0
09/03/2026	55	186,600	54.20	55	50.90	0	0	0
06/03/2026	54.40	330,400	54.50	54.50	54	0	0	0
05/03/2026	54.10	329,800	54.80	54.80	52.90	0	0	0
04/03/2026	54.80	348,800	52.60	54.80	51.90	0	0	0
03/03/2026	52.60	513,500	52.20	53.50	52	0	0	0
02/03/2026	52	400,300	52	53	51.30	0	0	0
27/02/2026	55.10	391,000	57.50	57.50	53.40	0	0	0
26/02/2026	57.40	365,500	57.60	57.90	56.50	0	0	0
25/02/2026	57.60	755,300	57.60	57.70	56.40	0	0	0
24/02/2026	57.60	505,200	57.90	57.90	57	0	0	0
23/02/2026	57.60	491,500	58	58	57.40	0	0	0
20/02/2026	38	523,300	38.35	38.40	36.30	0	0	0
19/02/2026	38	523,300	38.35	38.40	36.30	0	0	0
18/02/2026	38	523,300	38.35	38.40	36.30	0	0	0
17/02/2026	38	523,300	38.35	38.40	36.30	0	0	0
16/02/2026	38	523,300	38.35	38.40	36.30	0	0	0
13/02/2026	57.50	502,200	56.80	57.50	56.60	0	0	0
12/02/2026	57.40	316,700	57.60	57.70	57.10	0	0	0
11/02/2026	57.60	317,400	56.50	58	56.50	0	0	0
10/02/2026	57.70	255,300	58	58	56.90	0	400	0.0
09/02/2026	57.70	268,000	57.90	58.20	57.10	0	0	0
06/02/2026	57.60	341,700	57.70	57.90	57.10	0	0	0
05/02/2026	57.80	275,000	58	58	57.10	0	0	0
04/02/2026	57.40	395,300	57.40	57.40	56.50	0	0	0
03/02/2026	56.80	519,500	55	57.50	54.80	0	4,200	-0.2
02/02/2026	55	503,600	54.80	55.50	53.50	0	0	0
30/01/2026	54.80	471,500	54.30	55	53.70	0	0	0
29/01/2026	54.30	458,600	53.90	54.50	53	0	8,900	-0.5
28/01/2026	53.90	618,400	54.60	54.60	51.20	0	28,000	-1.5
27/01/2026	55	511,400	54.60	55.10	54	0	0	0
26/01/2026	54.60	632,200	53.70	54.80	53.60	0	0	0
23/01/2026	53.80	488,400	53	54	52.50	0	100	0.0
22/01/2026	53	976,400	50	53.50	50	0	0	0
21/01/2026	50	676,000	49	50.20	48.80	0	0	0
20/01/2026	49	749,100	49	49.10	48	0	0	0
19/01/2026	48	491,900	46.20	49	46	0	0	0
16/01/2026	46.20	728,500	46.60	47	45.40	0	0	0
15/01/2026	46.60	474,500	46.70	47.40	45.70	0	0	0
14/01/2026	46.70	461,000	46.90	48.50	45.85	0	0	0
13/01/2026	46.90	435,300	47.80	47.80	45.80	0	0	0
12/01/2026	46.80	820,100	46	48.50	45.80	0	500	0.0
09/01/2026	46.65	1,752,300	43.60	46.65	42.90	0	0	0
08/01/2026	43.60	435,300	42.80	44	42.50	0	0	0
07/01/2026	42.90	597,400	42.50	43.30	42.30	0	0	0
06/01/2026	42.90	354,500	42.50	42.90	42	0	6,100	-0.3
05/01/2026	42.90	748,000	42.70	43.50	42.30	0	0	0
02/01/2026	54.80	471,500	54.30	55	53.70	0	0	0
01/01/2026	43	1,318,700	42.10	43.85	41.70	0	0	0
31/12/2025	43	1,318,700	42.10	43.85	41.70	0	0	0
30/12/2025	42	385,300	41.50	42.10	41.50	0	0	0
29/12/2025	41.40	526,500	41.50	42.90	41.40	0	0	0
26/12/2025	42.45	428,300	42.20	42.45	40.90	0	0	0
25/12/2025	42.80	754,700	41.50	43	41	0	0	0
24/12/2025	42.50	1,098,100	44	45.80	42.35	0	0	0
23/12/2025	45.50	954,300	43.15	46.15	42.40	0	2,500	-0.1
22/12/2025	43.15	1,213,000	40.20	43.15	39.80	0	0	0
19/12/2025	40.35	322,200	40.30	40.35	39.60	0	0	0
18/12/2025	40.30	337,600	40.60	40.60	39.80	0	0	0
17/12/2025	40.50	454,800	40.50	41	39.90	0	0	0
16/12/2025	41.50	598,300	42.50	42.50	40	0	0	0
15/12/2025	40.05	397,500	40.05	40.50	39.55	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	3.95	10.26%	23,072,900	-200	0.0	38 57.70 40.50
2 tháng (2026-07-20)	4.35	11.42%	40,805,100	-3,000	-0.1	37.80 57.70 40.50
3 tháng (2026-06-22)	4.95	13.20%	53,570,800	-20,300	-0.8	37.40 57.70 40.50
6 tháng (2026-03-23)	-13.55	-24.20%	106,450,600	-20,400	-0.8	36 60.90 40.50
12 tháng (2025-09-23)	13.95	48.95%	202,817,200	-113,400	-5.0	27.45 60.90 40.50
24 tháng (2024-09-30)	16	60.49%	333,983,600	-149,700	-5.9	19.85 60.90 40.50
36 tháng (2023-10-04)	19.75	87%	397,094,000	-291,719	-9.4	19.85 60.90 40.50
60 tháng (2021-10-14)	6.45	17.92%	456,235,800	-327,111	-15.7	19.85 60.90 40.50

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH