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)
23/04/2014
6.80
 18,130 7.02 7.02 6.80 6,000 30 0.2
22/04/2014
7.02
 42,390 6.80 7.02 6.67 0 0 0
21/04/2014
6.80
 25,090 6.82 7.05 6.37 5,000 0 0.1
18/04/2014
6.82
 19,470 7.17 7.27 6.82 0 0 0
17/04/2014
7.17
 2,140 7.15 7.25 6.95 0 0 0
16/04/2014
7.15
 57,730 7.22 7.22 6.92 15,500 0 0.4
15/04/2014
7.22
 18,690 7.42 7.42 7.05 0 0 0
14/04/2014
7.42
 53,150 7.48 7.48 7.30 13,300 0 0.4
11/04/2014
7.48
 26,450 7.45 7.48 7.30 7,000 0 0.2
10/04/2014
7.45
 18,610 7.53 7.60 7.45 5,500 0 0.2
08/04/2014
7.53
 56,040 7.53 7.55 7.40 300 0 0.0
07/04/2014
7.53
 48,340 7.37 7.53 7.30 3,180 0 0.1
04/04/2014
7.37
 31,240 7.40 7.42 7.25 7,820 0 0.2
03/04/2014
7.40
 94,700 7.25 7.42 7.02 11,050 18,890 -0.2
02/04/2014
7.25
 39,850 7.25 7.25 6.92 0 0 0
01/04/2014
7.25
 62,910 7.55 7.55 7.25 0 15,000 -0.4
31/03/2014
7.55
 66,350 7.68 7.68 7.42 300 0 0.0
28/03/2014
7.68
 253,350 7.45 7.68 7.37 0 56,000 -1.7
27/03/2014
7.45
 618,250 7.70 7.70 7.27 0 581,360 -16.9
26/03/2014
7.70
 116,900 8.21 8.21 7.70 0 86,470 -2.7
25/03/2014
8.21
 49,710 8.31 8.31 8.18 0 24,480 -0.8
24/03/2014
8.31
 105,930 8.36 8.48 8.31 0 0 0
21/03/2014
8.36
 59,400 8.33 8.43 8.31 0 0 0
20/03/2014
8.33
 80,030 8.33 8.56 8.31 0 100 -0.0
19/03/2014
8.33
 82,590 8.46 8.46 8.31 5,200 0 0.2
18/03/2014
8.46
 153,120 8.56 8.56 8.31 20,000 108,520 -2.9
17/03/2014
8.56
 91,600 8.48 8.73 8.56 700 52,870 -1.8
14/03/2014
8.48
 530,840 8.03 8.58 8.05 0 204,510 -6.9
13/03/2014
8.03
 27,180 7.98 8.18 7.95 0 10,030 -0.3
12/03/2014
7.98
 27,990 7.95 8.18 7.88 0 0 0
11/03/2014
7.95
 93,230 7.95 7.98 7.83 0 55,000 -1.7
10/03/2014
7.95
 81,070 7.93 8.03 7.80 0 0 0
07/03/2014
7.93
 28,250 7.90 7.95 7.78 0 0 0
06/03/2014
7.90
 34,930 8.00 8.03 7.80 0 7,500 -0.2
05/03/2014
8.00
 55,310 7.65 8.00 7.55 0 0 0
04/03/2014
7.65
 24,050 7.75 7.75 7.30 0 0 0
03/03/2014
7.75
 23,580 7.68 7.75 7.45 30 0 0.0
28/02/2014
7.68
 32,850 7.65 7.70 7.55 2,100 0 0.1
27/02/2014
7.65
 27,650 7.68 7.75 7.58 30 0 0.0
26/02/2014
7.68
 39,540 7.88 7.88 7.68 0 0 0
25/02/2014
7.88
 38,890 7.93 8.03 7.68 0 0 0
24/02/2014
7.93
 58,150 7.95 8.03 7.70 0 0 0
21/02/2014
7.95
 30,000 7.93 7.95 7.58 0 0 0
20/02/2014
7.93
 93,530 8.18 8.18 7.65 0 0 0
19/02/2014
8.18
 183,430 8.23 8.56 8.00 30,150 0 1.0
18/02/2014
8.23
 29,500 8.43 8.43 8.18 0 0 0
17/02/2014
8.43
 96,020 8.05 8.43 8.05 36,700 0 1.2
14/02/2014
8.05
 69,260 7.75 8.05 7.85 0 220 -0.0
13/02/2014
7.75
 124,970 7.78 7.93 7.63 0 0 0
12/02/2014
7.78
 36,080 7.60 7.80 7.58 300 0 0.0
11/02/2014
7.60
 65,010 7.88 8.05 7.58 6,250 0 0.2
10/02/2014
7.88
 29,440 7.50 7.88 7.42 6,560 0 0.2
07/02/2014
7.50
 64,020 7.68 7.78 7.50 13,000 0 0.4
06/02/2014
7.68
 40,240 7.37 7.73 7.35 0 1,000 -0.0
27/01/2014
7.37
 30,150 7.25 7.40 7.05 0 0 0
24/01/2014
7.25
 66,800 7.00 7.30 7.05 0 1,000 -0.0
23/01/2014
7.00
 13,750 6.85 7.00 6.87 0 0 0
22/01/2014
6.85
 107,290 6.82 7.05 6.85 900 1,000 -0.0
21/01/2014
6.82
 98,440 6.80 6.85 6.70 0 0 0
20/01/2014
6.80
 98,270 6.75 6.82 6.75 0 0 0
17/01/2014
6.75
 113,020 6.67 6.90 6.67 2,560 0 0.1
16/01/2014
6.67
 59,270 6.67 6.85 6.67 0 0 0
15/01/2014
6.67
 134,040 6.64 6.92 6.64 11,440 0 0.3
14/01/2014
6.64
 96,450 6.59 6.67 6.54 40,820 5,000 0.9
13/01/2014
6.59
 45,720 6.59 6.64 6.54 20,470 0 0.5
10/01/2014
6.59
 61,490 6.67 6.75 6.59 25,050 0 0.7
09/01/2014
6.67
 32,060 6.70 6.85 6.54 6,870 0 0.2
08/01/2014
6.70
 113,370 6.47 6.75 6.42 66,760 0 1.7
07/01/2014
6.47
 73,890 6.62 6.64 6.47 35,890 0 0.9
06/01/2014
6.62
 85,050 6.39 6.64 6.54 19,000 4,000 0.4
03/01/2014
6.39
 259,050 5.99 6.39 5.91 10,000 1,700 0.2
02/01/2014
5.99
 51,660 5.97 5.99 5.86 0 0 0
31/12/2013
5.97
 53,920 5.89 5.97 5.81 32,000 0 0.8
30/12/2013
5.89
 96,480 5.89 5.91 5.76 53,260 0 1.2
27/12/2013
5.89
 4,030 5.97 5.97 5.89 200 0 0.0
26/12/2013
5.97
 58,860 5.81 6.02 5.89 37,300 0 0.9
25/12/2013
5.81
 49,370 6.02 6.02 5.81 0 0 0
24/12/2013
6.02
 39,260 6.04 6.04 5.89 0 0 0
23/12/2013
6.04
 28,510 5.94 6.04 5.91 0 0 0
20/12/2013
5.94
 12,920 6.04 6.04 5.91 0 0 0
19/12/2013
6.04
 36,890 5.91 6.09 5.89 0 0 0
18/12/2013
5.91
 21,420 5.97 5.99 5.89 0 0 0
17/12/2013
5.97
 5,820 5.97 5.99 5.91 0 0 0
16/12/2013
5.97
 9,210 5.99 5.99 5.84 0 0 0
13/12/2013
5.99
 13,400 6.04 6.04 5.84 0 300 -0.0
12/12/2013
6.04
 0 6.04 6.04 6.04 0 0 0
11/12/2013
6.04
 110,020 6.04 6.07 5.84 0 0 0
10/12/2013
6.04
 19,100 6.12 6.12 5.99 0 0 0
09/12/2013
6.12
 20,400 6.14 6.17 6.09 0 0 0
06/12/2013
6.14
 7,920 6.14 6.14 6.07 400 0 0.0
05/12/2013
6.14
 32,570 6.22 6.22 6.04 0 0 0
04/12/2013
6.22
 33,170 6.29 6.29 6.14 0 0 0
03/12/2013
6.29
 62,820 6.34 6.39 6.17 0 0 0
02/12/2013
6.34
 61,160 6.02 6.34 5.99 0 0 0
29/11/2013
6.02
 17,520 6.02 6.02 5.89 0 0 0
28/11/2013
6.02
 9,500 5.97 6.02 5.97 0 0 0
27/11/2013
5.97
 26,340 6.02 6.02 5.97 0 0 0
26/11/2013
6.02
 22,590 6.02 6.02 5.94 0 0 0
25/11/2013
6.02
 29,060 6.02 6.02 5.94 0 0 0
22/11/2013
6.02
 29,990 6.02 6.04 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |