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)
06/06/2018
16.35
 9,560 16.40 16.40 16.06 0 0 0
05/06/2018
16.40
 90,140 15.97 16.64 15.48 0 0 0
04/06/2018
16.40
 43,940 16.64 16.64 15.97 0 0 0
01/06/2018
16.45
 42,230 17.37 17.37 16.35 0 0 0
31/05/2018
16.45
 72,450 17.18 17.22 16.35 0 0 0
30/05/2018
16.16
 36,730 16.06 16.16 15.14 0 0 0
29/05/2018
15.14
 89,470 14.42 15.14 14.32 0 0 0
28/05/2018
14.18
 85,720 15.19 15.24 14.18 0 0 0
25/05/2018
15.19
 37,610 15.24 15.24 14.71 0 0 0
24/05/2018
15.24
 51,810 15.29 15.29 14.71 0 1,120 0.0
23/05/2018
15.48
 55,180 15.29 15.48 14.71 0 0 0
22/05/2018
15.48
 62,400 15.87 16.26 15.39 180 0 0.0
21/05/2018
16.45
 10,100 16.55 16.55 16.26 0 20 0.0
18/05/2018
16.55
 7,360 16.45 16.55 16.26 1,320 0 0.0
17/05/2018
16.64
 4,110 16.45 16.74 16.45 0 0 0
16/05/2018
16.74
 67,750 16.84 16.89 16.35 0 0 0
15/05/2018
16.74
 33,050 16.89 16.93 16.45 7,080 0 0.1
14/05/2018
16.93
 13,760 16.84 17.03 16.35 0 0 0
11/05/2018
16.74
 17,050 16.79 16.79 16.26 100 0 0.0
10/05/2018
16.84
 42,350 16.50 16.84 16.35 0 0 0
09/05/2018
16.98
 10,120 16.45 17.13 16.45 0 0 0
08/05/2018
16.74
 45,700 17.03 17.03 16.45 0 30,000 -0.5
07/05/2018
17.22
 37,970 17.22 17.22 17.13 0 0 0
04/05/2018
17.22
 7,350 17.32 17.32 17.08 0 0 0
03/05/2018
17.13
 10,260 17.32 17.32 16.84 0 0 0
02/05/2018
17.03
 18,080 17.03 17.32 16.35 0 0 0
27/04/2018
17.37
 17,630 16.93 17.37 16.93 0 0 0
26/04/2018
17.37
 19,830 17.27 17.42 16.89 0 0 0
24/04/2018
17.42
 101,100 17.42 17.51 16.45 36,800 9,180 0.5
23/04/2018
17.42
 2,830 17.13 17.71 17.13 0 0 0
20/04/2018
17.66
 30,800 17.42 17.95 16.55 0 0 0
19/04/2018
17.61
 70,870 18.00 18.00 17.42 610 0 0.0
18/04/2018
17.61
 145,450 17.42 18.09 17.42 100 10 0.0
17/04/2018
17.61
 37,990 17.51 17.85 17.42 0 0 0
16/04/2018
17.95
 42,020 18.14 18.14 17.42 120 0 0.0
13/04/2018
18.14
 74,290 17.71 18.34 17.42 880 0 0.0
12/04/2018
17.61
 194,400 17.42 17.80 17.27 3,500 0 0.1
11/04/2018
17.56
 81,610 17.90 18.39 17.42 10 50,000 -0.9
10/04/2018
17.90
 33,300 18.58 18.58 17.42 0 0 0
09/04/2018
18.58
 49,290 18.58 18.58 17.61 0 4,360 -0.1
06/04/2018
18.58
 38,430 18.97 18.97 18.39 0 0 0
05/04/2018
18.97
 18,240 18.68 18.97 18.68 10,170 0 0.2
04/04/2018
18.97
 35,700 19.06 19.06 18.48 0 0 0
03/04/2018
19.06
 34,570 18.68 19.06 18.39 0 0 0
02/04/2018
19.06
 11,380 19.16 19.16 18.97 0 0 0
30/03/2018
19.16
 94,160 18.87 19.16 17.90 0 0 0
29/03/2018
18.87
 23,200 18.97 18.97 18.72 0 0 0
28/03/2018
19.16
 29,640 19.35 19.35 18.39 5,500 0 0.1
27/03/2018
19.26
 10,050 19.35 19.35 19.01 0 0 0
26/03/2018
19.16
 153,970 19.35 19.35 18.87 0 0 0
23/03/2018
19.35
 63,910 19.16 19.35 18.87 5,650 0 0.1
22/03/2018
19.35
 32,040 19.35 19.35 19.16 3,250 10 0.1
21/03/2018
19.35
 21,400 19.55 19.64 19.35 2,000 0 0.0
20/03/2018
19.35
 62,940 19.35 19.45 19.21 5,000 0 0.1
19/03/2018
19.35
 131,990 19.79 19.79 19.26 0 0 0
16/03/2018
19.35
 86,080 19.35 19.84 19.35 8,000 0 0.2
15/03/2018
19.35
 106,590 19.35 19.69 19.06 0 0 0
14/03/2018
19.35
 49,850 19.16 19.59 19.16 0 0 0
13/03/2018
19.55
 77,900 19.74 19.84 19.16 0 0 0
12/03/2018
19.35
 42,600 19.35 19.74 19.16 0 0 0
09/03/2018
19.74
 27,080 19.84 19.93 19.59 0 0 0
08/03/2018
19.84
 162,500 19.55 19.84 19.35 0 0 0
07/03/2018
19.55
 55,170 19.45 19.64 19.35 0 0 0
06/03/2018
19.64
 44,470 19.35 19.74 19.26 7,260 0 0.1
05/03/2018
19.74
 36,360 19.59 19.84 19.30 500 560 0.0
02/03/2018
19.69
 125,570 19.74 19.74 18.39 0 0 0
01/03/2018
19.74
 105,090 19.79 19.79 19.16 0 0 0
28/02/2018
19.84
 76,910 19.93 19.93 19.35 5,000 0 0.1
27/02/2018
19.84
 58,440 19.84 19.84 19.35 0 4,870 -0.1
26/02/2018
19.84
 48,690 19.93 20.13 19.55 0 0 0
23/02/2018
19.93
 30,410 20.22 20.22 19.69 0 0 0
22/02/2018
20.22
 158,280 20.32 20.32 19.35 1,000 0 0.0
21/02/2018
20.71
 14,260 21.14 21.14 19.35 2,880 0 0.1
13/02/2018
20.71
 27,470 20.42 20.71 19.89 600 0 0.0
12/02/2018
19.89
 158,460 19.84 20.51 19.84 3,000 0 0.1
09/02/2018
19.84
 25,580 18.87 19.84 18.77 310 0 0.0
08/02/2018
19.84
 37,280 20.32 20.32 19.69 6,900 0 0.1
07/02/2018
20.32
 21,660 19.45 20.66 19.45 0 0 0
06/02/2018
19.35
 217,040 19.35 20.42 18.92 35,250 0 0.7
05/02/2018
20.32
 53,350 21.09 21.77 20.32 4,990 840 0.1
02/02/2018
21.19
 39,210 21.48 21.48 21.09 7,000 16,610 -0.2
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 20.03 21.58 20.03 57,100 12,700 1.0
29/01/2018
21.14
 122,650 21.77 21.77 21.09 10,000 0 0.2
26/01/2018
21.53
 81,120 21.48 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 22.16 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 22.59 22.59 22.11 150 0 0.0
15/01/2018
22.50
 21,220 22.06 22.64 22.06 7,670 0 0.2
12/01/2018
22.45
 132,300 22.35 22.74 21.97 8,150 49,500 -1.0
11/01/2018
22.55
 75,400 22.59 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

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