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)
19/04/2017
19.64
 54,840 20.03 20.13 19.64 40 0 0.0
18/04/2017
20.03
 201,490 19.55 20.03 18.97 50 0 0.0
17/04/2017
19.55
 112,020 20.76 20.80 19.55 0 0 0
14/04/2017
20.76
 313,880 20.66 20.80 19.45 100 1,400 -0.0
13/04/2017
20.66
 195,250 21.19 21.19 20.51 2,480 0 0.1
12/04/2017
21.19
 281,170 22.06 22.06 21.19 0 1,860 -0.0
11/04/2017
22.06
 182,310 22.55 22.55 21.97 710 4,940 -0.1
10/04/2017
22.55
 191,330 22.35 22.55 22.16 300 18,200 -0.4
07/04/2017
22.35
 74,610 22.35 22.69 22.26 0 7,200 -0.2
05/04/2017
22.35
 109,140 22.69 22.69 22.35 0 0 0
04/04/2017
22.69
 168,350 22.26 22.79 22.26 0 0 0
03/04/2017
22.26
 257,190 22.55 22.74 22.06 20 100 -0.0
31/03/2017
22.55
 317,430 22.74 22.93 22.45 20 0 0.0
30/03/2017
22.74
 275,190 22.50 22.93 22.45 3,000 0 0.1
29/03/2017
22.50
 234,050 22.74 22.88 22.35 0 0 0
28/03/2017
22.74
 164,990 22.45 22.93 22.55 0 10 -0.0
27/03/2017
22.45
 351,560 22.55 23.08 22.45 0 0 0
24/03/2017
22.55
 115,910 22.88 23.03 22.55 260 0 0.0
23/03/2017
22.88
 395,560 22.45 23.22 22.35 4,020 6,940 -0.1
22/03/2017
22.45
 417,460 22.84 22.93 22.45 30 0 0.0
21/03/2017
22.84
 198,410 23.22 23.71 22.79 140 1,000 -0.0
20/03/2017
23.22
 408,400 22.74 23.51 22.26 360 0 0.0
17/03/2017
22.74
 498,550 22.45 23.08 22.06 24,640 0 0.6
16/03/2017
22.45
 334,720 22.93 22.93 22.26 0 2,900 -0.1
15/03/2017
22.93
 140,440 23.22 23.47 22.45 90 280 -0.0
14/03/2017
23.22
 175,920 22.26 23.22 22.26 0 0 0
13/03/2017
22.26
 138,240 22.74 22.74 22.06 0 0 0
10/03/2017
22.74
 554,160 22.93 23.13 22.26 200 0 0.0
09/03/2017
22.93
 687,880 23.90 23.90 22.84 3,010 25,690 -0.6
08/03/2017
23.90
 943,710 23.13 24.19 22.16 10 39,560 -0.9
07/03/2017
23.13
 956,450 24.19 24.19 23.03 230 36,890 -0.9
06/03/2017
24.19
 466,290 24.48 24.67 23.80 30 0 0.0
03/03/2017
24.48
 206,250 23.47 24.48 23.47 2,710 0 0.1
02/03/2017
23.47
 749,380 25.11 25.11 23.42 2,010 1,300 0.0
01/03/2017
25.11
 1,078,750 27.00 27.00 25.11 3,000 0 0.1
28/02/2017
27.00
 885,350 28.93 28.93 27.00 20 0 0.0
27/02/2017
28.93
 1,157,370 29.22 29.61 28.06 510 7,300 -0.2
24/02/2017
29.22
 1,085,420 29.03 29.90 27.05 100 0 0.0
23/02/2017
29.03
 547,590 27.96 29.03 27.92 0 0 0
22/02/2017
27.96
 350,220 27.77 28.06 27.48 0 18,910 -0.5
21/02/2017
27.77
 390,840 27.58 27.96 27.19 1,000 2,900 -0.1
20/02/2017
27.58
 498,120 26.66 27.58 26.80 0 50 -0.0
17/02/2017
26.66
 250,030 26.61 27.00 26.51 1,000 0 0.0
16/02/2017
26.61
 389,640 26.90 27.19 26.37 0 0 0
15/02/2017
26.90
 434,970 26.61 27.09 26.13 0 0 0
14/02/2017
26.61
 374,370 25.69 26.61 25.59 0 8,220 -0.2
13/02/2017
25.69
 247,860 25.64 26.03 25.55 0 0 0
10/02/2017
25.64
 492,070 25.98 26.42 25.26 0 420 -0.0
09/02/2017
25.98
 380,120 24.77 26.13 24.58 50 1,000 -0.0
08/02/2017
24.77
 77,620 24.72 24.97 24.48 50 0 0.0
07/02/2017
24.72
 77,790 24.77 25.01 24.58 7,600 0 0.2
06/02/2017
24.77
 83,530 24.82 24.87 24.38 0 0 0
03/02/2017
24.82
 66,790 24.82 25.06 24.29 0 0 0
02/02/2017
24.82
 55,460 25.16 25.45 24.72 0 0 0
25/01/2017
25.16
 102,290 24.97 25.16 24.38 0 0 0
24/01/2017
24.97
 121,190 24.43 25.06 24.29 0 0 0
23/01/2017
24.43
 144,820 24.48 24.58 24.19 0 0 0
20/01/2017
24.48
 294,380 24.48 24.58 24.00 0 0 0
19/01/2017
24.48
 147,930 24.48 24.77 24.24 0 130 -0.0
18/01/2017
24.48
 229,950 24.38 25.16 24.48 0 0 0
17/01/2017
24.38
 140,030 24.38 24.77 24.19 0 120 -0.0
16/01/2017
24.38
 100,180 25.06 25.45 24.38 4,000 280 0.1
13/01/2017
25.06
 232,970 25.01 25.74 25.06 0 0 0
12/01/2017
25.01
 93,460 24.53 25.35 24.48 400 0 0.0
11/01/2017
24.53
 221,280 25.16 25.16 24.24 0 0 0
10/01/2017
25.16
 339,690 25.93 25.93 24.82 0 0 0
09/01/2017
25.93
 492,000 24.77 26.13 24.97 0 0 0
06/01/2017
24.77
 341,300 23.51 24.87 23.51 0 0 0
05/01/2017
23.51
 188,520 22.84 23.90 22.93 2,000 50 0.0
04/01/2017
22.84
 103,960 22.74 23.22 22.79 0 0 0
03/01/2017
22.74
 56,430 22.64 22.93 22.55 0 0 0
30/12/2016
22.64
 62,220 23.03 23.03 22.26 0 0 0
29/12/2016
23.03
 63,580 23.03 24.58 22.69 0 0 0
28/12/2016
23.03
 632,520 22.35 23.03 22.16 0 30 -0.0
27/12/2016
22.35
 41,220 22.93 22.93 22.35 1,000 0 0.0
26/12/2016
22.93
 71,230 23.03 23.03 22.16 0 0 0
23/12/2016
23.03
 96,420 22.26 23.22 22.26 0 0 0
22/12/2016
22.26
 220,420 22.30 22.64 22.26 0 0 0
21/12/2016
22.30
 138,420 22.26 22.74 21.97 0 0 0
20/12/2016
22.26
 142,740 22.45 22.55 21.77 0 0 0
19/12/2016
22.45
 157,340 21.97 22.84 22.06 190 0 0.0
16/12/2016
21.97
 131,230 22.64 22.64 21.77 0 0 0
15/12/2016
22.64
 189,780 22.40 22.64 21.87 4,580 0 0.1
14/12/2016
22.40
 297,810 22.16 22.74 22.16 0 0 0
13/12/2016
22.16
 412,690 23.80 23.80 22.16 4,500 0 0.1
12/12/2016
23.80
 140,250 24.58 24.72 23.80 0 12,200 -0.3
09/12/2016
24.58
 162,560 24.58 24.77 24.29 200 1,000 -0.0
08/12/2016
24.58
 121,570 24.19 24.77 24.19 0 0 0
07/12/2016
24.19
 156,620 24.19 24.48 23.56 60 9,000 -0.2
06/12/2016
24.19
 314,510 25.01 25.30 23.71 1,000 1,400 -0.0
05/12/2016
25.01
 334,650 24.43 25.26 24.53 1,000 2,800 -0.0
02/12/2016
24.43
 871,760 22.84 24.43 24.38 0 20 -0.0
01/12/2016
22.84
 332,170 23.03 23.13 22.16 0 0 0
30/11/2016
23.03
 273,170 23.51 23.51 22.64 10 10,900 -0.3
29/11/2016
23.51
 483,110 23.71 23.71 22.88 10 600 -0.0
28/11/2016
23.71
 328,230 23.71 23.80 22.74 0 760 -0.0
25/11/2016
23.71
 737,400 22.35 23.71 22.84 900 50 0.0
24/11/2016
22.35
 789,120 20.90 22.35 20.80 0 0 0
23/11/2016
20.90
 145,320 20.51 21.00 20.51 40 0 0.0
22/11/2016
20.51
 89,120 20.42 20.80 20.22 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |