CTCP Dược phẩm Cửu Long (dcl)

27.20
-0.35
(-1.27%)
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
(2024-08-21) 		2.45 9.76% 8,914,100 -30,800 -0.8
25.10
27.55
27.20
2 tháng
(2024-07-22) 		-0.70 -2.48% 15,850,500 -30,800 -0.8
24.60
28.40
27.20
3 tháng
(2024-06-24) 		-1.65 -5.65% 25,848,300 -44,700 -1.2
24.60
29.85
27.20
6 tháng
(2024-03-25) 		3.45 14.32% 47,789,900 -55,900 -1.5
23.85
30.40
27.20
12 tháng
(2023-09-26) 		4.85 21.37% 57,074,800 -141,480 -3.5
22
30.40
27.20
24 tháng
(2022-10-03) 		3.70 15.51% 80,139,900 -146,566 -6.4
22
30.40
27.20
36 tháng
(2021-10-06) 		-7.80 -22.07% 113,287,600 -176,572 -9.7
22
45.25
27.20
60 tháng
(2019-10-17) 		9.85 55.65% 215,244,580 -1,068,762 -36.8
17.70
53
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
16.86
 170,890 16.80 17.28 16.52 0 0 0
26/04/2016
16.80
 167,400 16.31 16.80 16.17 0 0 0
25/04/2016
16.31
 167,800 16.45 16.52 15.97 0 0 0
22/04/2016
16.45
 602,770 16.80 17.62 15.83 400 0 0.0
21/04/2016
16.80
 404,350 15.76 16.80 15.97 2,000 0 0.0
20/04/2016
15.76
 139,640 14.79 15.76 15.76 0 500 -0.0
19/04/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
19/04/2016
14.79
 206,040 13.82 14.79 14.72 0 0 0
15/04/2016
13.82
 516,700 13.48 14.31 13.48 100 0 0.0
14/04/2016
13.48
 581,900 12.75 13.58 12.75 0 0 0
13/04/2016
12.75
 273,440 12.41 12.75 12.34 110 0 0.0
12/04/2016
12.41
 209,890 12.34 12.41 12.30 0 0 0
11/04/2016
12.34
 98,880 12.34 12.54 12.27 0 0 0
08/04/2016
12.34
 146,780 12.41 12.41 12.20 0 0 0
07/04/2016
12.41
 96,250 12.44 12.61 12.27 0 0 0
06/04/2016
12.44
 108,530 12.30 12.65 12.27 0 0 0
05/04/2016
12.30
 127,310 11.75 12.44 12.10 0 2,000 -0.1
04/04/2016
11.75
 379,650 11.75 12.44 11.30 0 1,500 -0.1
01/04/2016
11.75
 318,900 12.34 12.34 11.58 0 0 0
31/03/2016
12.34
 276,450 13.24 13.24 12.34 0 0 0
30/03/2016
13.24
 156,740 13.37 13.48 12.96 1,000 0 0.0
29/03/2016
13.37
 447,880 12.54 13.41 12.86 3,500 58,510 -2.1
28/03/2016
12.54
 110,480 11.92 12.54 12.06 0 0 0
25/03/2016
11.92
 40,740 11.99 12.03 11.75 0 11,540 -0.4
24/03/2016
11.99
 96,110 11.92 12.13 11.92 0 43,720 -1.5
23/03/2016
11.92
 47,590 11.72 11.99 11.72 1,000 18,000 -0.6
22/03/2016
11.72
 29,990 11.75 12.03 11.58 0 0 0
21/03/2016
11.75
 71,430 11.92 11.92 11.61 0 4,000 -0.1
18/03/2016
11.92
 56,620 11.58 12.10 11.68 0 0 0
17/03/2016
11.58
 39,090 11.47 12.27 11.54 0 0 0
16/03/2016
11.47
 87,330 11.75 11.75 11.47 0 0 0
15/03/2016
11.75
 21,460 12.06 12.06 11.75 0 1,400 -0.0
14/03/2016
12.06
 41,250 11.78 12.41 11.58 0 19,000 -0.7
11/03/2016
11.78
 93,690 12.27 12.27 11.75 0 2,000 -0.1
10/03/2016
12.27
 120,620 12.44 12.44 11.75 0 18,110 -0.6
09/03/2016
12.44
 70,750 12.54 12.68 12.10 0 3,000 -0.1
08/03/2016
12.54
 29,680 12.61 12.79 12.54 0 0 0
07/03/2016
12.61
 134,010 12.61 13.13 12.61 0 0 0
04/03/2016
12.61
 143,090 12.13 12.61 12.13 0 0 0
03/03/2016
12.13
 89,110 12.61 12.61 12.13 0 0 0
02/03/2016
12.61
 106,810 12.58 12.79 12.44 0 0 0
01/03/2016
12.58
 61,040 12.58 12.65 12.44 0 100 -0.0
29/02/2016
12.58
 103,160 12.51 12.86 12.51 0 17,830 -0.7
26/02/2016
12.51
 149,550 12.27 12.68 12.20 6,700 36,000 -1.1
25/02/2016
12.27
 90,120 12.79 13.06 12.10 2,000 5,000 -0.1
24/02/2016
12.79
 67,330 12.37 13.06 12.10 12,000 300 0.4
23/02/2016
12.37
 63,950 11.58 12.37 11.75 1,500 600 0.0
22/02/2016
11.58
 62,180 10.89 11.58 11.06 300 0 0.0
19/02/2016
10.89
 113,870 10.37 11.06 10.23 0 0 0
18/02/2016
10.37
 84,690 10.02 10.37 10.02 0 0 0
17/02/2016
10.02
 37,710 10.02 10.19 9.85 1,500 0 0.0
16/02/2016
10.02
 48,790 9.68 10.02 9.68 0 0 0
15/02/2016
9.68
 14,180 9.68 9.68 9.64 0 0 0
05/02/2016
9.68
 21,380 9.33 9.68 9.43 0 0 0
04/02/2016
9.33
 33,520 9.47 9.47 9.30 0 0 0
03/02/2016
9.47
 42,980 9.12 9.47 9.05 0 0 0
02/02/2016
9.12
 6,620 8.85 9.23 9.05 0 0 0
01/02/2016
8.85
 19,900 8.92 9.26 8.81 4,000 0 0.1
29/01/2016
8.92
 12,670 8.61 8.92 8.61 0 0 0
28/01/2016
8.61
 21,510 8.57 9.12 8.61 0 0 0
27/01/2016
8.57
 14,700 8.57 8.57 8.57 0 0 0
26/01/2016
8.57
 22,590 8.57 8.57 8.33 10,000 0 0.2
25/01/2016
8.57
 28,660 8.29 8.64 8.47 0 0 0
22/01/2016
8.29
 13,010 8.47 8.47 8.29 0 0 0
21/01/2016
8.47
 16,390 8.22 8.64 8.02 0 0 0
20/01/2016
8.22
 1,050 8.43 8.43 8.22 0 0 0
19/01/2016
8.43
 1,020 8.16 8.50 8.43 0 0 0
18/01/2016
8.16
 41,880 8.57 8.57 8.16 0 0 0
15/01/2016
8.57
 50,200 8.57 8.64 8.57 0 0 0
14/01/2016
8.57
 13,110 8.57 8.57 8.43 0 0 0
13/01/2016
8.57
 18,500 8.64 8.64 8.57 0 0 0
12/01/2016
8.64
 145,020 8.43 8.64 8.43 3,000 1,000 0.0
11/01/2016
8.43
 6,620 8.50 8.50 8.43 0 0 0
08/01/2016
8.50
 21,060 8.47 8.54 8.36 0 0 0
07/01/2016
8.47
 48,780 8.71 8.71 8.40 0 0 0
06/01/2016
8.71
 40,240 8.71 8.71 8.47 0 0 0
05/01/2016
8.71
 3,310 8.74 8.78 8.57 0 0 0
04/01/2016
8.74
 16,800 8.64 8.74 8.57 150 0 0.0
31/12/2015
8.64
 15,930 8.50 8.64 8.43 0 0 0
30/12/2015
8.50
 44,220 8.47 8.50 8.36 100 0 0.0
29/12/2015
8.47
 18,120 8.47 8.47 8.29 0 0 0
28/12/2015
8.47
 40,040 8.47 8.47 8.26 0 0 0
25/12/2015
8.47
 9,560 8.29 8.47 8.29 0 0 0
24/12/2015
8.29
 10,470 8.29 8.50 8.29 0 0 0
23/12/2015
8.29
 82,540 8.09 8.29 8.16 0 0 0
22/12/2015
8.09
 40,510 8.05 8.12 8.05 0 2,500 -0.1
21/12/2015
8.05
 22,310 8.12 8.12 8.05 0 0 0
18/12/2015
8.12
 31,270 7.98 8.12 7.98 0 0 0
17/12/2015
7.98
 14,360 8.09 8.09 7.95 0 0 0
16/12/2015
8.09
 17,140 8.09 8.09 7.98 0 0 0
15/12/2015
8.09
 45,700 7.98 8.09 7.95 0 380 -0.0
14/12/2015
7.98
 58,390 7.91 7.98 7.91 0 100 -0.0
11/12/2015
7.91
 12,800 7.91 8.02 7.91 0 0 0
10/12/2015
7.91
 14,000 8.12 8.12 7.91 0 0 0
09/12/2015
8.12
 30,780 8.12 8.12 7.84 3,500 0 0.1
08/12/2015
8.12
 137,110 8.12 8.12 7.88 0 111,050 -2.6
07/12/2015
8.12
 6,320 8.12 8.12 7.95 1,000 0 0.0
04/12/2015
8.12
 9,530 8.12 8.16 7.95 0 0 0
03/12/2015
8.12
 61,700 7.95 8.26 7.91 0 0 0
02/12/2015
7.95
 15,920 7.88 8.05 7.84 0 0 0
01/12/2015
7.88
 25,130 7.78 7.91 7.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |