CTCP Dược phẩm Cửu Long (dcl)

44.40
0
(0%)
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)
22/03/2019
17.10
 106,740 18 18.05 17.10 0 900 0.0
21/03/2019
18.05
 192,460 18.40 18.80 18 0 0 0
20/03/2019
18.60
 102,810 18.65 18.65 18.05 0 0 0
19/03/2019
18.65
 253,510 18 19 17.80 0 320 0.0
18/03/2019
18.40
 321,560 17.60 18.45 17.50 0 6,000 -0.1
15/03/2019
18.45
 366,910 18.50 18.70 18.05 0 0 0
14/03/2019
18.50
 282,400 18.80 18.85 18 10 0 0.0
13/03/2019
17.65
 176,190 15.90 17.65 15.90 0 0 0
12/03/2019
16.50
 276,860 16.40 17 16.40 0 0 0
11/03/2019
17.60
 473,740 17.60 18 17.60 1,990 7,870 -0.1
08/03/2019
18.90
 1,063,550 18.85 19.30 18.85 40 7,600 -0.1
07/03/2019
18.85
 105,600 18.85 18.85 18.85 0 0 0
06/03/2019
17.65
 947,410 17.65 17.65 17.10 0 0 0
05/03/2019
16.50
 82,370 16.50 16.50 16.50 0 0 0
04/03/2019
15.45
 82,130 15.45 15.45 15.45 0 0 0
01/03/2019
14.45
 653,680 14.45 14.45 13.45 0 0 0
28/02/2019
13.55
 64,580 12.70 13.55 12.70 0 0 0
27/02/2019
12.70
 87,250 12.40 12.70 12.40 0 0 0
26/02/2019
11.90
 28,450 12.70 12.70 11.90 0 0 0
25/02/2019
12.50
 40,700 12.65 12.70 12.50 0 1,000 0.0
22/02/2019
12.50
 19,050 12.10 12.50 11.90 0 0 0
21/02/2019
12.10
 37,810 12.30 12.75 12 0 0 0
20/02/2019
12.30
 72,560 11.40 12.30 11.10 100 0 0.0
19/02/2019
11.50
 14,650 11.10 11.50 11 0 0 0
18/02/2019
11.10
 33,580 10.90 11.10 10.90 0 0 0
15/02/2019
11
 3,990 10.80 11 10.80 0 0 0
14/02/2019
10.90
 15,670 10.75 10.90 10.70 100 2,090 0.0
13/02/2019
10.90
 17,750 10.50 11 10.50 0 0 0
12/02/2019
10.60
 33,830 10.60 10.60 10.50 0 0 0
11/02/2019
10.40
 12,480 10.40 10.45 10.20 0 5,210 -0.1
01/02/2019
10.35
 2,700 10.35 10.35 10.35 0 0 0
31/01/2019
10.25
 14,730 10.25 10.40 10.25 0 7,200 -0.1
30/01/2019
10.40
 43,990 10.60 10.60 10 100 0 0.0
29/01/2019
10.10
 25,310 9.63 10.10 9.61 0 0 0
28/01/2019
9.46
 41,250 9.35 9.70 9.31 0 0 0
25/01/2019
9.31
 4,270 9.30 9.50 9.30 0 0 0
24/01/2019
9.30
 4,810 9.50 9.55 9.30 1,600 0 0.0
23/01/2019
9.59
 12,820 9.16 9.70 9.16 0 0 0
22/01/2019
9.30
 26,410 9.45 9.45 9.30 0 0 0
21/01/2019
9.30
 15,720 9.55 9.55 9.20 0 0 0
18/01/2019
9.55
 10,490 9.45 9.55 9.40 0 0 0
17/01/2019
9.40
 13,150 9.41 9.41 9.40 0 0 0
16/01/2019
9.55
 29,360 9.55 9.55 9.40 0 0 0
15/01/2019
9.41
 800 9.45 9.45 9.40 0 0 0
14/01/2019
9.55
 18,140 9.60 9.60 9.45 2,200 10,000 -0.1
11/01/2019
9.57
 156,690 9.41 9.59 9.41 0 2,800 0.0
10/01/2019
9.59
 37,620 9.45 9.59 9.40 0 0 0
09/01/2019
9.40
 42,700 9.40 9.40 9.30 100 0 0.0
08/01/2019
9.40
 8,290 9.36 9.40 9.36 0 0 0
07/01/2019
9.39
 30,410 9.30 9.40 9.24 0 0 0
04/01/2019
9.30
 132,820 9.30 9.39 9.27 0 1,300 0.0
03/01/2019
9.30
 92,680 9.26 9.36 9.26 0 0 0
02/01/2019
9.30
 53,560 9.30 9.60 9.30 0 0 0
28/12/2018
9.35
 26,730 9.30 9.40 9.30 1,300 0 0.0
27/12/2018
9.34
 28,980 9.30 9.49 9.25 0 0 0
26/12/2018
9.34
 1,650 9.21 9.34 9.10 0 0 0
25/12/2018
9.21
 25,100 9.20 9.22 9.11 2,000 0 0.0
24/12/2018
9.22
 12,290 9.30 9.30 9.22 0 0 0
21/12/2018
9.35
 18,290 9.20 9.35 9.10 0 0 0
20/12/2018
9.28
 24,170 9.40 9.40 9.12 200 0 0.0
19/12/2018
9.29
 50 9.12 9.29 9.12 0 0 0
18/12/2018
9.12
 8,400 9.25 9.25 9.11 0 0 0
17/12/2018
9.20
 8,250 9.22 9.30 9.20 0 0 0
14/12/2018
9.26
 21,510 9.45 9.45 9.26 0 0 0
13/12/2018
9.30
 6,510 9.30 9.45 9.30 0 0 0
12/12/2018
9.40
 5,880 9.60 9.60 9.22 0 0 0
11/12/2018
9.34
 16,200 9.26 9.34 9.20 0 0 0
10/12/2018
9.26
 25,530 9.31 9.32 9.20 0 0 0
07/12/2018
9.32
 8,970 9.35 9.35 9.24 0 1,200 0.0
06/12/2018
9.23
 8,470 9.35 9.50 9.23 0 0 0
05/12/2018
9.35
 19,690 9.20 9.35 9.20 0 0 0
04/12/2018
9.46
 118,310 9.30 9.60 9.20 13,000 0 0.1
03/12/2018
9.20
 3,050 9.25 9.27 9.20 0 0 0
30/11/2018
9.10
 8,550 9.05 9.27 9.05 0 2,840 0.0
29/11/2018
9.21
 14,260 9.21 9.27 9.21 5,100 0 0.0
28/11/2018
9.24
 54,410 9.15 9.27 9.15 0 0 0
27/11/2018
9.18
 14,330 9.20 9.20 9.18 0 0 0
26/11/2018
9.20
 2,320 9.39 9.39 9.20 0 0 0
23/11/2018
9.16
 10,690 9.35 9.35 9.16 0 0 0
22/11/2018
9.20
 38,480 9.15 9.35 9.12 1,000 0 0.0
21/11/2018
9.12
 8,370 9.11 9.25 9.11 0 2,500 0.0
20/11/2018
9.11
 53,620 9.34 9.34 9.11 0 2,500 0.0
19/11/2018
9.34
 25,700 9 9.34 9 100 0 0.0
16/11/2018
9.64
 37,980 9.50 9.72 9.40 0 0 0
15/11/2018
9.50
 24,790 9.66 9.75 9.50 1,000 0 0.0
14/11/2018
9.75
 2,730 9.99 9.99 9.75 0 0 0
13/11/2018
9.75
 146,860 9.81 9.96 9.65 0 0 0
12/11/2018
10
 51,080 10.60 10.75 10 0 0 0
09/11/2018
10.75
 8,500 10.75 10.95 10.70 0 0 0
08/11/2018
10.90
 7,200 10.70 10.95 10.65 0 0 0
07/11/2018
10.75
 15,370 10.95 11 10.70 1,000 0 0.0
06/11/2018
10.60
 69,460 10.45 11.50 10.45 0 0 0
05/11/2018
10.75
 3,270 10.65 11.10 10.65 0 0 0
02/11/2018
11.10
 43,060 10.50 11.35 10.50 0 3,670 0.0
01/11/2018
11.10
 29,240 11.30 11.35 11.10 0 0 0
31/10/2018
11.40
 41,360 11.15 11.80 11.15 0 0 0
30/10/2018
11.50
 17,540 11.30 11.80 11.30 0 50 0.0
29/10/2018
11.80
 7,590 11.50 11.80 11.25 0 0 0
26/10/2018
11.90
 1,360 11.45 11.90 11.45 0 0 0
25/10/2018
11.95
 21,190 11.75 11.95 11.10 0 0 0

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