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)
21/03/2017
22.84
 198,410 23.13 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 23.47 23.47 22.45 90 280 0.0
14/03/2017
23.22
 175,920 23.22 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 22.74 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 23.22 24.19 22.16 10 39,560 -0.9
07/03/2017
23.13
 956,450 24.14 24.19 23.03 230 36,890 -0.9
06/03/2017
24.19
 466,290 24.67 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 24.38 24.97 23.42 2,010 1,300 0.0
01/03/2017
25.11
 1,078,750 26.22 27.00 25.11 3,000 0 0.1
28/02/2017
27.00
 885,350 28.55 28.84 27.00 20 0 0.0
27/02/2017
28.93
 1,157,370 28.93 29.61 28.06 510 7,300 -0.2
24/02/2017
29.22
 1,085,420 29.22 29.90 27.05 100 0 0.0
23/02/2017
29.03
 547,590 28.01 29.03 27.92 0 0 0
22/02/2017
27.96
 350,220 27.82 28.06 27.48 0 18,910 -0.5
21/02/2017
27.77
 390,840 27.67 27.96 27.19 1,000 2,900 -0.1
20/02/2017
27.58
 498,120 26.80 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 26.61 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 25.64 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 26.03 26.42 25.26 0 420 0.0
09/02/2017
25.98
 380,120 24.97 26.13 24.58 50 1,000 0.0
08/02/2017
24.77
 77,620 24.97 24.97 24.48 50 0 0.0
07/02/2017
24.72
 77,790 24.97 25.01 24.58 7,600 0 0.2
06/02/2017
24.77
 83,530 24.87 24.87 24.38 0 0 0
03/02/2017
24.82
 66,790 24.92 25.06 24.29 0 0 0
02/02/2017
24.82
 55,460 25.35 25.45 24.72 0 0 0
25/01/2017
25.16
 102,290 25.16 25.16 24.38 0 0 0
24/01/2017
24.97
 121,190 24.48 25.06 24.29 0 0 0
23/01/2017
24.43
 144,820 24.58 24.58 24.19 0 0 0
20/01/2017
24.48
 294,380 24.38 24.58 24.00 0 0 0
19/01/2017
24.48
 147,930 24.77 24.77 24.24 0 130 0.0
18/01/2017
24.48
 229,950 24.67 25.16 24.48 0 0 0
17/01/2017
24.38
 140,030 24.77 24.77 24.19 0 120 0.0
16/01/2017
24.38
 100,180 25.26 25.45 24.38 4,000 280 0.1
13/01/2017
25.06
 232,970 25.26 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 24.77 25.16 24.24 0 0 0
10/01/2017
25.16
 339,690 25.74 25.93 24.82 0 0 0
09/01/2017
25.93
 492,000 25.06 26.13 24.97 0 0 0
06/01/2017
24.77
 341,300 23.71 24.87 23.51 0 0 0
05/01/2017
23.51
 188,520 23.13 23.90 22.93 2,000 50 0.0
04/01/2017
22.84
 103,960 23.22 23.22 22.79 0 0 0
03/01/2017
22.74
 56,430 22.93 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 24.48 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 22.64 23.22 22.26 0 0 0
22/12/2016
22.26
 220,420 22.26 22.64 22.26 0 0 0
21/12/2016
22.30
 138,420 22.06 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 22.35 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 22.74 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 24.72 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 24.77 24.77 24.19 0 0 0
07/12/2016
24.19
 156,620 23.56 24.48 23.56 60 9,000 -0.2
06/12/2016
24.19
 314,510 25.30 25.30 23.71 1,000 1,400 0.0
05/12/2016
25.01
 334,650 25.06 25.26 24.53 1,000 2,800 0.0
02/12/2016
24.43
 871,760 24.43 24.43 24.38 0 20 0.0
01/12/2016
22.84
 332,170 23.13 23.13 22.16 0 0 0
30/11/2016
23.03
 273,170 22.93 23.22 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 23.80 23.80 22.74 0 760 0.0
25/11/2016
23.71
 737,400 22.93 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 20.22 20.80 20.22 0 1,500 0.0
21/11/2016
20.42
 72,330 21.09 21.09 20.32 110 0 0.0
18/11/2016
20.56
 208,500 20.22 20.61 20.22 10 0 0.0
17/11/2016
20.56
 114,460 20.80 21.09 20.51 500 0 0.0
16/11/2016
20.90
 93,130 21.48 21.48 20.80 1,000 0 0.0
15/11/2016
21.19
 191,490 20.61 21.48 20.61 0 0 0
14/11/2016
20.80
 142,740 21.19 21.29 20.71 0 0 0
11/11/2016
21.29
 151,640 20.61 21.29 20.51 12,200 0 0.3
10/11/2016
20.80
 142,940 20.80 21.09 20.32 100 0 0.0
09/11/2016
20.32
 221,730 20.61 20.61 19.35 120 0 0.0
08/11/2016
20.61
 71,660 21.09 21.09 20.32 0 0 0
07/11/2016
21.00
 64,180 21.29 21.29 20.32 0 70 0.0
04/11/2016
21.00
 473,760 20.61 21.58 20.51 100 0 0.0
03/11/2016
20.32
 426,770 19.35 20.32 19.11 0 1,000 0.0
02/11/2016
19.01
 448,110 20.51 20.51 19.01 1,600 212,960 -4.4
01/11/2016
20.32
 262,620 20.08 20.80 19.93 0 30 0.0
31/10/2016
20.03
 291,840 20.03 20.08 19.84 0 12,280 -0.3
28/10/2016
20.08
 192,760 20.32 20.32 19.93 9,400 1,000 0.2
27/10/2016
20.32
 528,570 20.42 20.42 19.93 100 10 0.0
26/10/2016
19.11
 456,960 18.39 19.11 18.39 0 0 0
25/10/2016
17.90
 295,350 18.19 18.68 17.80 1,000 4,400 -0.1

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