CTCP Dược phẩm Cửu Long (dcl)

26.80
0.05
(0.19%)

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
(2024-10-22)
0.25 0.95% 7,275,100 -1,500 -0.0
26.45
27.40
26.75
2 tháng
(2024-09-23)
0.15 0.56% 16,797,200 -2,600 -0.1
25.20
27.55
26.75
3 tháng
(2024-08-23)
0.55 2.10% 24,739,500 -33,400 -0.9
25.20
27.55
26.75
6 tháng
(2024-05-27)
-2.60 -8.87% 51,108,700 -52,339 -1.4
24.60
30.40
26.75
12 tháng
(2023-11-27)
4.30 19.20% 69,547,800 -122,119 -3.1
22.35
30.40
26.75
24 tháng
(2022-12-02)
2.70 11.25% 93,751,700 -145,289 -4.0
22
30.40
26.75
36 tháng
(2021-12-07)
-12.30 -31.54% 119,423,500 -167,211 -9.3
22
44.80
26.75
60 tháng
(2019-12-18)
-2.70 -9.18% 227,264,020 -1,006,421 -35.3
18
53
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2010
7.74
3,290 8.13 8.23 7.74 700 2,700 -0.1
11/11/2010
8.13
10 8.11 8.13 8.13 0 0 0
10/11/2010
8.11
2,060 8.13 8.13 8.11 130 1,690 -0.1
09/11/2010
8.13
9,440 8.46 8.46 8.11 80 8,440 -0.3
08/11/2010
8.46
7,460 8.48 8.57 8.46 2,000 4,810 -0.1
05/11/2010
8.48
40 8.11 8.50 8.48 10 0 0.0
04/11/2010
8.11
220 8.46 8.57 8.11 10 60 -0.0
03/11/2010
8.46
70 8.69 8.69 8.46 0 0 0
02/11/2010
8.69
1,820 8.69 8.81 8.64 0 1,310 -0.0
01/11/2010
8.69
6,110 9.01 9.04 8.69 2,800 6,110 -0.1
29/10/2010
9.01
4,940 9.08 9.08 9.01 2,900 4,940 -0.1
28/10/2010
9.08
10,300 9.41 9.41 9.04 2,000 6,750 -0.2
27/10/2010
9.41
12,380 8.97 9.41 9.38 2,300 6,660 -0.2
26/10/2010
8.97
22,440 9.43 9.62 8.97 0 9,340 -0.4
25/10/2010
9.43
7,820 9.92 9.92 9.43 0 7,270 -0.3
22/10/2010
9.92
4,270 9.92 9.96 9.92 0 3,710 -0.2
21/10/2010
9.92
670 9.92 9.92 9.45 0 470 -0.0
20/10/2010
9.92
4,160 10.43 10.43 9.92 1,360 2,060 -0.0
19/10/2010
10.43
1,210 10.31 10.43 10.31 0 1,210 -0.1
18/10/2010
10.31
12,270 10.36 10.66 10.31 2,450 4,000 -0.1
15/10/2010
10.36
3,500 10.89 11.35 10.36 540 1,000 -0.0
14/10/2010
10.89
5,380 11.35 11.35 10.80 10 2,370 -0.1
13/10/2010
11.35
0 11.35 11.35 11.35 0 0 0
12/10/2010
11.35
0 11.35 11.35 11.35 0 0 0
11/10/2010
11.35
0 11.35 11.35 11.35 0 0 0
08/10/2010
11.35
10 10.89 11.35 11.35 0 0 0
07/10/2010
10.89
310 11.28 11.59 10.89 0 100 -0.0
06/10/2010
11.28
1,890 11.42 11.42 11.12 1,880 10 0.1
05/10/2010
11.42
6,270 10.89 11.42 10.43 0 5,450 -0.3
04/10/2010
10.89
2,970 10.89 10.89 10.66 0 2,080 -0.1
01/10/2010
10.89
3,390 11.01 11.01 10.89 0 890 -0.0
30/09/2010
11.01
500 11.01 11.31 11.01 0 0 0
29/09/2010
11.01
2,260 11.59 11.59 11.01 10 0 0.0
28/09/2010
11.59
3,220 11.59 11.59 11.59 0 0 0
27/09/2010
11.59
0 11.59 11.59 11.59 0 0 0
24/09/2010
11.59
0 11.59 11.59 11.59 0 0 0
23/09/2010
11.59
610 11.59 11.59 11.59 0 0 0
22/09/2010
11.59
1,670 11.59 11.59 11.59 0 0 0
21/09/2010
11.59
1,000 11.59 11.82 11.59 0 0 0
20/09/2010
11.59
1,130 11.82 11.82 11.59 0 0 0
17/09/2010
11.82
600 11.56 11.82 11.82 0 0 0
16/09/2010
11.56
10 11.24 11.56 11.56 0 0 0
15/09/2010
11.24
1,500 11.24 11.24 11.24 100 0 0.0
14/09/2010
11.24
4,000 11.82 12.17 11.24 0 0 0
13/09/2010
11.82
230 12.28 12.28 11.82 0 0 0
10/09/2010
12.28
10 12.28 12.28 12.28 0 0 0
09/09/2010
12.28
460 11.93 12.28 11.93 0 290 -0.0
08/09/2010
11.93
1,400 11.93 11.93 11.93 1,400 0 0.1
07/09/2010
11.93
1,440 12.40 12.40 11.82 0 0 0
06/09/2010
12.40
1,010 12.05 12.40 12.05 0 0 0
01/09/2010
12.05
60 11.49 12.05 11.59 0 0 0
31/08/2010
11.49
1,400 10.98 11.49 11.49 400 0 0.0
30/08/2010
10.98
13,150 10.47 10.98 10.54 0 4,930 -0.2
27/08/2010
10.47
10,000 11.01 11.01 10.47 10 0 0.0
26/08/2010
11.01
12,610 11.59 12.05 11.01 10 0 0.0
25/08/2010
11.59
1,300 11.59 11.59 11.12 0 0 0
24/08/2010
11.59
6,900 11.82 11.82 11.24 0 0 0
23/08/2010
11.82
240 11.59 11.82 11.82 0 0 0
20/08/2010
11.59
2,410 11.56 11.59 11.56 2,400 0 0.1
19/08/2010
11.56
2,330 11.56 11.59 11.35 0 1,460 -0.1
18/08/2010
11.56
9,310 12.17 12.28 11.56 380 0 0.0
17/08/2010
12.17
1,100 12.28 12.28 12.17 0 0 0
16/08/2010
12.28
5,310 11.59 12.28 11.93 0 0 0
13/08/2010
11.59
6,770 11.82 11.82 11.59 1,700 0 0.1
12/08/2010
11.82
1,340 11.82 11.93 11.35 1,000 0 0.1
11/08/2010
11.82
2,220 11.70 11.82 11.70 0 0 0
10/08/2010
11.70
5,820 11.70 11.70 11.35 0 0 0
09/08/2010
11.70
4,480 12.28 12.51 11.70 250 0 0.0
06/08/2010
12.28
120 12.17 12.28 12.17 110 0 0.0
05/08/2010
12.17
0 12.17 12.17 12.17 0 0 0
04/08/2010
12.17
1,450 12.17 12.17 12.17 0 0 0
03/08/2010
12.17
100 12.63 12.63 12.17 0 0 0
02/08/2010
12.63
2,450 12.51 12.63 12.28 250 0 0.0
30/07/2010
12.51
0 12.51 12.51 12.51 0 0 0
29/07/2010
12.51
300 12.28 12.51 12.51 0 0 0
28/07/2010
12.28
4,450 12.28 12.63 12.28 2,900 0 0.2
27/07/2010
12.28
2,640 12.86 12.86 12.28 0 0 0
26/07/2010
12.86
200 12.51 12.86 12.86 200 0 0.0
23/07/2010
12.51
1,000 12.98 12.98 12.51 190 0 0.0
22/07/2010
12.98
5,760 12.74 12.98 12.17 0 0 0
21/07/2010
12.74
2,000 12.74 12.74 12.74 2,000 0 0.1
20/07/2010
12.74
4,020 12.74 12.74 12.63 0 0 0
19/07/2010
12.74
1,580 12.74 12.74 12.74 0 0 0
16/07/2010
12.74
410 12.51 12.74 12.51 0 0 0
15/07/2010
12.51
280 12.51 12.51 12.40 0 110 -0.0
14/07/2010
12.51
900 12.74 13.09 12.51 0 0 0
13/07/2010
12.74
2,410 12.86 12.98 12.28 0 0 0
12/07/2010
12.86
20 12.51 12.86 12.86 0 0 0
09/07/2010
12.51
5,400 12.51 12.63 12.05 100 0 0.0
08/07/2010
12.51
110 12.51 12.51 12.51 0 0 0
07/07/2010
12.51
7,840 12.63 12.86 12.51 1,400 0 0.1
06/07/2010
12.63
6,610 13.09 13.09 12.63 400 0 0.0
05/07/2010
13.09
700 12.74 13.21 13.09 0 0 0
02/07/2010
12.74
2,310 12.40 12.74 12.40 0 0 0
01/07/2010
12.40
1,080 12.28 12.74 12.40 0 0 0
30/06/2010
12.28
4,810 12.63 12.63 12.28 500 0 0.0
29/06/2010
12.63
16,500 12.63 12.74 12.28 300 0 0.0
28/06/2010
12.63
11,700 12.98 12.98 12.63 530 0 0.0
25/06/2010
12.98
1,500 12.98 12.98 12.98 1,000 0 0.1
24/06/2010
12.98
120 12.86 12.98 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |