CTCP Dược phẩm Cửu Long (dcl)

44.70
0.30
(0.68%)
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)
26/12/2013
5.97
 58,860 6.02 6.02 5.89 37,300 0 0.9
25/12/2013
5.81
 49,370 5.91 5.94 5.81 0 0 0
24/12/2013
6.02
 39,260 6.02 6.02 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 5.94 5.99 5.91 0 0 0
19/12/2013
6.04
 36,890 5.89 6.09 5.89 0 0 0
18/12/2013
5.91
 21,420 5.94 5.99 5.89 0 0 0
17/12/2013
5.97
 5,820 5.99 5.99 5.91 0 0 0
16/12/2013
5.97
 9,210 5.89 5.99 5.84 0 0 0
13/12/2013
5.99
 13,400 5.84 5.99 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 6.09 6.09 5.99 0 0 0
09/12/2013
6.12
 20,400 6.12 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 6.17 6.22 6.04 0 0 0
04/12/2013
6.22
 33,170 6.17 6.27 6.14 0 0 0
03/12/2013
6.29
 62,820 6.39 6.39 6.17 0 0 0
02/12/2013
6.34
 61,160 5.99 6.34 5.99 0 0 0
29/11/2013
6.02
 17,520 5.97 6.02 5.89 0 0 0
28/11/2013
6.02
 9,500 6.02 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 5.97 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 6.04 6.04 5.99 0 0 0
21/11/2013
6.02
 39,820 6.07 6.14 6.02 0 0 0
20/11/2013
6.14
 49,880 6.09 6.14 6.04 0 0 0
19/11/2013
6.12
 48,960 6.09 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 5.94 6.02 5.94 0 0 0
13/11/2013
5.99
 7,840 6.17 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 6.19 6.19 6.07 0 0 0
08/11/2013
6.17
 16,780 6.09 6.29 6.07 0 0 0
07/11/2013
6.14
 119,530 6.07 6.29 6.02 50,000 0 1.2
06/11/2013
6.09
 36,060 6.27 6.27 5.94 0 6,000 -0.1
05/11/2013
6.02
 53,260 5.94 6.22 5.94 0 0 0
04/11/2013
5.91
 16,420 5.91 5.97 5.91 0 0 0
01/11/2013
5.97
 28,490 6.04 6.04 5.89 200 0 0.0
31/10/2013
5.99
 12,800 5.89 5.99 5.89 0 0 0
30/10/2013
5.91
 33,830 5.99 6.04 5.89 0 6,000 -0.1
29/10/2013
6.04
 14,720 5.84 6.04 5.84 0 0 0
28/10/2013
5.97
 36,930 6.14 6.14 5.86 0 0 0
25/10/2013
6.04
 47,150 6.17 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 6.24 6.32 6.04 0 0 0
22/10/2013
6.22
 82,440 6.17 6.24 6.04 0 3,000 -0.1
21/10/2013
6.24
 44,860 6.32 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 6.52 6.52 6.29 0 1,000 0.0
16/10/2013
6.47
 24,170 6.44 6.47 6.34 100 0 0.0
15/10/2013
6.39
 22,020 6.24 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 6.72 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 6.14 6.39 6.07 0 0 0
04/10/2013
6.12
 30,720 5.97 6.12 5.97 0 0 0
03/10/2013
6.04
 30,140 6.02 6.04 5.97 0 0 0
02/10/2013
6.04
 123,870 5.91 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 6.12 6.12 5.86 0 0 0
27/09/2013
6.04
 63,750 6.02 6.14 5.99 0 0 0
26/09/2013
5.99
 94,310 5.91 6.24 5.91 0 0 0
25/09/2013
5.86
 145,840 5.81 5.97 5.69 0 0 0
24/09/2013
5.76
 83,920 5.81 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 5.54 5.64 5.31 1,000 0 0.0
19/09/2013
5.29
 125,160 5.01 5.29 4.98 0 0 0
18/09/2013
4.96
 40,230 4.96 5.03 4.96 0 0 0
17/09/2013
5.01
 35,420 4.96 5.03 4.93 0 0 0
16/09/2013
4.98
 15,560 5.06 5.06 4.98 0 0 0
13/09/2013
5.03
 16,380 4.98 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 5.03 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 4.78 5.08 4.76 0 0 0
05/09/2013
4.76
 16,990 4.76 4.83 4.73 4,000 0 0.1
04/09/2013
4.76
 45,840 4.78 4.83 4.76 16,440 0 0.3
03/09/2013
4.76
 46,600 4.91 4.91 4.76 10,000 0 0.2
30/08/2013
4.91
 29,020 4.78 4.91 4.76 7,000 0 0.1
29/08/2013
4.78
 29,150 4.81 4.88 4.78 0 0 0
28/08/2013
4.78
 108,420 4.88 4.88 4.76 11,000 0 0.2
27/08/2013
4.88
 22,650 4.96 4.98 4.88 0 0 0
26/08/2013
5.13
 58,110 4.81 5.13 4.78 0 0 0
23/08/2013
4.96
 67,030 4.96 5.01 4.88 920 0 0.0
22/08/2013
4.96
 106,190 5.18 5.24 4.91 0 0 0
21/08/2013
5.26
 34,920 5.21 5.26 5.16 0 10 0.0
20/08/2013
5.26
 59,180 5.31 5.39 5.21 0 0 0
19/08/2013
5.31
 68,720 5.36 5.46 5.26 0 0 0
16/08/2013
5.41
 116,570 5.24 5.51 5.24 10,000 0 0.2
15/08/2013
5.24
 75,090 5.36 5.46 5.18 0 0 0
14/08/2013
5.34
 41,660 5.29 5.34 5.18 0 0 0
13/08/2013
5.39
 82,080 5.56 5.56 5.29 0 0 0
12/08/2013
5.51
 56,560 5.31 5.59 5.29 0 0 0
09/08/2013
5.31
 75,840 5.39 5.51 5.26 0 0 0
08/08/2013
5.39
 151,410 5.66 5.66 5.39 200 19,800 -0.4

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