CTCP Dược phẩm Cửu Long (dcl)

26.80
0.05
(0.19%)
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
(2024-10-23) 		-0.05 -0.19% 6,817,600 -1,500 -0.0
26.45
27.40
26.80
2 tháng
(2024-09-23) 		0.20 0.75% 17,043,000 -2,600 -0.1
25.20
27.55
26.80
3 tháng
(2024-08-26) 		0.40 1.52% 23,678,000 -33,400 -0.9
25.20
27.55
26.80
6 tháng
(2024-05-27) 		-2.55 -8.70% 51,354,500 -52,339 -1.4
24.60
30.40
26.80
12 tháng
(2023-11-28) 		4.10 18.10% 69,719,800 -122,119 -3.1
22.35
30.40
26.80
24 tháng
(2022-12-05) 		2.75 11.46% 93,948,800 -145,289 -3.9
22
30.40
26.80
36 tháng
(2021-12-08) 		-12.70 -32.19% 119,504,800 -167,211 -9.3
22
44.80
26.80
60 tháng
(2019-12-19) 		-2.45 -8.39% 226,895,700 -1,004,881 -35.2
18
53
26.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2013
6.02
 39,820 6.14 6.14 6.02 0 0 0
20/11/2013
6.14
 49,880 6.12 6.14 6.04 0 0 0
19/11/2013
6.12
 48,960 6.07 6.14 6.02 0 0 0
18/11/2013
6.07
 25,970 5.94 6.12 5.94 0 0 0
15/11/2013
5.94
 28,630 5.99 6.09 5.94 0 0 0
14/11/2013
5.99
 23,300 5.99 6.02 5.94 0 0 0
13/11/2013
5.99
 7,840 6.09 6.17 5.99 0 0 0
12/11/2013
6.09
 30,570 6.07 6.17 6.02 0 0 0
11/11/2013
6.07
 17,460 6.17 6.19 6.07 0 0 0
08/11/2013
6.17
 16,780 6.14 6.29 6.07 0 0 0
07/11/2013
6.14
 119,530 6.09 6.29 6.02 50,000 0 1.2
06/11/2013
6.09
 36,060 6.02 6.27 5.94 0 6,000 -0.1
05/11/2013
6.02
 53,260 5.91 6.22 5.94 0 0 0
04/11/2013
5.91
 16,420 5.97 5.97 5.91 0 0 0
01/11/2013
5.97
 28,490 5.99 6.04 5.89 200 0 0.0
31/10/2013
5.99
 12,800 5.91 5.99 5.89 0 0 0
30/10/2013
5.91
 33,830 6.04 6.04 5.89 0 6,000 -0.1
29/10/2013
6.04
 14,720 5.97 6.04 5.84 0 0 0
28/10/2013
5.97
 36,930 6.04 6.14 5.86 0 0 0
25/10/2013
6.04
 47,150 6.04 6.27 6.04 15,000 0 0.4
24/10/2013
6.04
 22,430 6.29 6.29 6.04 0 0 0
23/10/2013
6.29
 19,730 6.22 6.32 6.04 0 0 0
22/10/2013
6.22
 82,440 6.24 6.24 6.04 0 3,000 -0.1
21/10/2013
6.24
 44,860 6.37 6.37 6.14 0 0 0
18/10/2013
6.37
 38,810 6.42 6.42 6.29 0 0 0
17/10/2013
6.42
 48,990 6.47 6.52 6.29 0 1,000 -0.0
16/10/2013
6.47
 24,170 6.39 6.47 6.34 100 0 0.0
15/10/2013
6.39
 22,020 6.29 6.42 6.24 0 0 0
14/10/2013
6.29
 24,440 6.47 6.47 6.19 0 0 0
11/10/2013
6.47
 132,800 6.47 6.80 6.39 0 0 0
10/10/2013
6.47
 150,000 6.67 6.72 6.22 0 0 0
09/10/2013
6.67
 116,440 6.47 6.80 6.47 2,000 10,000 -0.2
08/10/2013
6.47
 97,920 6.24 6.52 6.24 0 0 0
07/10/2013
6.24
 53,150 6.12 6.39 6.07 0 0 0
04/10/2013
6.12
 30,720 6.04 6.12 5.97 0 0 0
03/10/2013
6.04
 30,140 6.04 6.04 5.97 0 0 0
02/10/2013
6.04
 123,870 5.97 6.17 5.91 0 2,000 -0.0
01/10/2013
5.97
 72,290 5.97 6.29 5.86 0 90 -0.0
30/09/2013
5.97
 48,510 6.04 6.12 5.86 0 0 0
27/09/2013
6.04
 63,750 5.99 6.14 5.99 0 0 0
26/09/2013
5.99
 94,310 5.86 6.24 5.91 0 0 0
25/09/2013
5.86
 145,840 5.76 5.97 5.69 0 0 0
24/09/2013
5.76
 83,920 5.76 5.84 5.51 0 90 -0.0
23/09/2013
5.76
 141,110 5.59 5.91 5.59 700 0 0.0
20/09/2013
5.59
 200,290 5.29 5.64 5.31 1,000 0 0.0
19/09/2013
5.29
 125,160 4.96 5.29 4.98 0 0 0
18/09/2013
4.96
 40,230 5.01 5.03 4.96 0 0 0
17/09/2013
5.01
 35,420 4.98 5.03 4.93 0 0 0
16/09/2013
4.98
 15,560 5.03 5.06 4.98 0 0 0
13/09/2013
5.03
 16,380 5.01 5.03 4.91 0 0 0
12/09/2013
5.01
 15,030 5.01 5.03 4.98 0 1,500 -0.0
11/09/2013
5.01
 22,560 5.01 5.06 5.01 5,000 0 0.1
10/09/2013
5.01
 33,760 5.03 5.13 5.01 0 0 0
09/09/2013
5.03
 50,320 5.08 5.11 4.98 0 0 0
06/09/2013
5.08
 95,390 4.76 5.08 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |