CTCP Dược phẩm Cửu Long (dcl)

44.35
-0.05
(-0.11%)
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)
25/10/2018
11.95
 21,190 11.75 11.95 11.10 0 0 0
24/10/2018
11.80
 11,490 11.90 12 11.80 5,000 0 0.1
23/10/2018
11.80
 8,960 12.35 12.40 11.80 0 0 0
22/10/2018
12.05
 12,910 11.70 12.05 11.70 0 0 0
19/10/2018
11.95
 28,100 12 12.10 11.90 20 20 0
18/10/2018
12.10
 18,880 12.20 12.20 12 0 0 0
17/10/2018
12.20
 64,540 12.35 12.35 12 0 0 0
16/10/2018
12
 24,200 12.20 12.20 11.95 0 5,990 -0.1
15/10/2018
12
 20,820 12.75 12.75 12 0 0 0
12/10/2018
12.70
 48,700 11.95 12.70 11.95 0 0 0
11/10/2018
12.45
 126,130 12.45 13.20 12.45 0 0 0
10/10/2018
13.35
 61,270 13.40 13.40 13.30 0 5,090 -0.1
09/10/2018
13.40
 92,760 13.55 13.55 13.40 4,800 0 0.1
08/10/2018
13.40
 77,170 13.50 13.65 13.35 2,000 0 0.0
05/10/2018
13.40
 87,330 13.70 13.85 13.40 0 0 0
04/10/2018
13.65
 151,630 13.75 13.75 13.50 0 1,060 0.0
03/10/2018
13.90
 72,610 13.90 14.10 13.75 0 0 0
02/10/2018
14
 61,690 14.35 14.50 14 0 110 0.0
01/10/2018
14.40
 120,190 14.50 14.50 14 3,990 0 0.1
28/09/2018
14
 264,740 13.65 14.20 13.60 790 17,510 -0.2
27/09/2018
13.65
 84,030 13.40 13.70 13.40 0 0 0
26/09/2018
13.40
 108,080 13.40 13.60 13.25 0 0 0
25/09/2018
13.40
 32,010 13.40 13.50 13.30 0 0 0
24/09/2018
13.50
 11,080 13.45 13.60 13.35 0 0 0
21/09/2018
13.35
 77,190 13.50 13.60 13.35 0 0 0
20/09/2018
13.45
 42,660 13.60 13.60 13.45 0 0 0
19/09/2018
13.60
 101,380 13.30 13.80 13.25 0 0 0
18/09/2018
13.70
 65,930 13.30 13.70 13.20 0 0 0
17/09/2018
13.60
 16,400 13.80 13.95 13.50 0 0 0
14/09/2018
13.95
 44,940 13.80 13.95 13.45 1,060 0 0.0
13/09/2018
13.45
 20,500 13.50 13.70 13.25 0 0 0
12/09/2018
13.40
 21,340 13.80 13.95 13.40 0 0 0
11/09/2018
13.95
 53,740 13.65 13.95 13.35 0 0 0
10/09/2018
13.70
 132,830 13.50 13.75 13.40 180 11,920 -0.2
07/09/2018
13.50
 55,580 13.50 13.50 13.25 0 0 0
06/09/2018
13.40
 31,550 13.60 13.60 13.40 4,500 0 0.1
05/09/2018
14
 38,580 13.60 14 13.40 0 0 0
04/09/2018
13.80
 173,440 13.80 13.80 13.55 5,100 0 0.1
31/08/2018
13.80
 88,810 13.85 14 13.55 0 0 0
30/08/2018
13.85
 33,060 13.65 13.85 13.60 0 5,000 -0.1
29/08/2018
14.10
 7,010 14.20 14.20 13.65 0 0 0
28/08/2018
14.20
 24,970 13.90 14.20 13.50 0 0 0
27/08/2018
13.80
 6,670 13.80 13.80 13.45 0 0 0
24/08/2018
13.80
 30,330 13.90 14 13.50 0 0 0
23/08/2018
14
 26,610 13.80 14.10 13.30 0 0 0
22/08/2018
14.20
 630 14 14.20 14 0 0 0
21/08/2018
14.10
 329,930 14 14.30 13.70 0 0 0
20/08/2018
13.80
 21,960 14.40 14.40 13.80 10 0 0.0
17/08/2018
14.10
 1,220 14.10 14.10 14.10 0 0 0
16/08/2018
14.20
 19,640 14 14.30 13.75 0 1,860 0.0
15/08/2018
14.50
 28,160 14.35 14.50 13.90 0 10 0.0
14/08/2018
14.45
 11,770 14 14.45 14 200 0 0.0
13/08/2018
14
 8,020 14 14.20 13.80 200 5,000 -0.1
10/08/2018
14.60
 48,300 14 14.60 13.70 0 0 0
09/08/2018
14.20
 27,040 14.60 14.65 13.80 0 0 0
08/08/2018
14.30
 11,750 13.90 14.40 13.50 0 0 0
07/08/2018
13.90
 41,320 14.20 14.75 13.90 0 7,000 -0.1
06/08/2018
14.90
 109,460 15.45 15.45 14 2,080 23,200 -0.3
03/08/2018
14.45
 116,100 13.10 14.45 13.10 2,920 7,570 -0.1
02/08/2018
13.55
 1,190 14 14 13.55 0 0 0
01/08/2018
13.90
 29,360 14 14.15 13.50 0 430 0.0
31/07/2018
14
 13,480 13.90 14 13.75 20 0 0.0
30/07/2018
14
 28,620 14 14 13.75 0 0 0
27/07/2018
14.20
 20,980 14.30 14.30 14 2,360 0 0.0
26/07/2018
14.30
 12,980 14.30 14.30 14 0 0 0
25/07/2018
14.30
 38,880 13.90 14.50 13.90 7,640 0 0.1
24/07/2018
13.90
 22,990 13.80 14 13.70 1,250 0 0.0
23/07/2018
13.75
 26,130 13.75 14 13.70 100 0 0.0
20/07/2018
14
 9,010 13.70 14 13.70 3,080 970 0.0
19/07/2018
14
 2,160 14 14 14 0 0 0
18/07/2018
13.90
 107,620 13.50 13.90 13 20 33,200 -0.5
17/07/2018
13.90
 18,560 14 14 13.55 0 3,050 0.0
16/07/2018
14
 360 14 14 13.95 0 0 0
13/07/2018
14
 7,120 13.95 14 13.50 0 0 0
12/07/2018
13.95
 3,170 13.95 14 13.20 0 0 0
11/07/2018
14
 43,820 13.95 14 13.05 600 2,200 0.0
10/07/2018
14
 20,850 14.30 14.35 13.85 0 0 0
09/07/2018
14.35
 5,320 14.10 14.40 13.80 0 0 0
06/07/2018
14.15
 8,070 14.30 14.30 13.70 0 120 0.0
05/07/2018
14.45
 10,580 14.40 14.45 13.90 0 0 0
04/07/2018
14.50
 2,350 14.40 14.50 13.80 0 0 0
03/07/2018
14.50
 13,560 14.20 14.50 13.65 0 220 0.0
02/07/2018
14.60
 23,320 14.80 14.80 13.80 0 0 0
29/06/2018
14.80
 10,720 15 15 14.40 1,000 0 0.0
28/06/2018
14.65
 19,290 14.90 15 14.60 0 0 0
27/06/2018
15
 13,840 15.40 15.40 14.80 0 0 0
26/06/2018
15.05
 1,530 14.75 15.10 14.75 0 0 0
25/06/2018
15.10
 8,430 15.25 15.25 14.55 0 2,250 0.0
22/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
22/06/2018
15.25
 5,940 15.40 15.40 14.80 0 90 0.0
21/06/2018
14.95
 15,080 14.22 15.00 14.18 0 0 0
20/06/2018
15.00
 8,320 13.79 15.00 13.79 0 0 0
19/06/2018
14.61
 59,780 15.00 15.00 13.98 0 0 0
18/06/2018
15.00
 5,110 15.48 15.48 15.00 0 0 0
15/06/2018
15.48
 1,910 15.77 15.77 15.48 0 0 0
14/06/2018
15.77
 16,020 15.92 15.92 15.48 0 0 0
13/06/2018
15.72
 1,620 16.06 16.06 15.24 0 0 0
12/06/2018
15.68
 42,960 15.48 15.68 15.24 0 0 0
11/06/2018
15.68
 19,250 16.16 16.16 15.68 5,000 0 0.1
08/06/2018
15.97
 14,610 16.35 16.35 15.72 0 0 0
07/06/2018
16.26
 44,970 16.35 16.35 15.48 0 0 0

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