CTCP Dược phẩm Cửu Long (dcl)

27.55
0.50
(1.85%)
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
(2024-08-20) 		1.10 4.24% 8,437,200 -30,800 -0.8
25.10
27.55
27.55
2 tháng
(2024-07-22) 		-1.20 -4.25% 15,181,900 -30,800 -0.8
24.60
28.40
27.55
3 tháng
(2024-06-21) 		-2.05 -7.04% 25,520,800 -44,700 -1.2
24.60
29.85
27.55
6 tháng
(2024-03-25) 		2.95 12.24% 47,121,300 -55,900 -1.5
23.85
30.40
27.55
12 tháng
(2023-09-25) 		4.35 19.16% 56,475,300 -141,480 -3.5
22
30.40
27.55
24 tháng
(2022-09-30) 		3.20 13.42% 79,548,000 -146,566 -6.4
22
30.40
27.55
36 tháng
(2021-10-05) 		-8.25 -23.37% 112,683,000 -176,572 -9.7
22
45.25
27.55
60 tháng
(2019-10-16) 		9.55 54.57% 214,580,050 -1,068,762 -36.8
17.50
53
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2009
13.64
 16,420 13.98 13.98 13.64 500 0 0
17/11/2009
13.98
 6,230 13.87 13.98 13.75 100 0 0
16/11/2009
13.87
 12,970 14.20 14.32 13.87 0 0 0
13/11/2009
14.20
 56,340 14.20 14.20 13.53 10,190 30,000 0
12/11/2009
14.20
 23,020 13.75 14.32 13.98 0 0 0
11/11/2009
13.75
 44,070 13.75 13.87 13.19 10,000 0 0
10/11/2009
13.75
 23,560 13.64 13.98 13.08 0 0 0
09/11/2009
13.64
 49,440 14.32 14.32 13.64 10,570 0 0
06/11/2009
14.32
 34,750 13.64 14.32 14.09 0 0 0
05/11/2009
13.64
 122,020 13.08 13.64 13.08 0 900 0
04/11/2009
13.08
 115,440 13.64 13.75 12.96 1,000 0 0
03/11/2009
13.64
 125,390 14.32 14.32 13.64 0 60 0
02/11/2009
14.32
 22,410 14.99 14.99 14.32 0 8,000 0
30/10/2009
14.99
 9,820 14.88 15.22 14.88 0 0 0
29/10/2009
14.88
 104,920 15.22 15.22 14.54 500 36,500 0
28/10/2009
15.22
 17,350 15.22 15.56 15.22 0 300 0
27/10/2009
15.22
 53,880 16.01 16.01 15.22 0 3,000 0
26/10/2009
16.01
 44,920 16.46 16.68 15.89 1,160 0 0
23/10/2009
16.46
 246,300 16.23 16.68 16.35 5,000 57,430 0
22/10/2009
16.23
 172,320 16.23 16.68 15.89 0 104,250 0
21/10/2009
16.23
 58,490 16.23 16.23 16.01 540 3,000 0
20/10/2009
16.23
 62,450 16.23 16.46 16.01 0 2,500 0
19/10/2009
16.23
 101,640 17.02 17.02 16.23 1,000 22,470 0
16/10/2009
17.02
 241,240 16.23 17.02 16.23 1,000 32,000 0
15/10/2009
16.23
 84,430 15.56 16.23 15.78 0 0 0
14/10/2009
15.56
 220,590 14.88 15.56 14.88 25,300 100 0
13/10/2009
14.88
 107,920 14.77 14.99 14.65 20 0 0
12/10/2009
14.77
 126,560 14.77 14.99 14.65 25,000 0 0
09/10/2009
14.77
 60,030 14.77 14.88 14.54 0 0 0
08/10/2009
14.77
 99,640 14.43 15.11 14.65 27,000 0 0
07/10/2009
14.43
 92,230 14.32 14.65 14.32 25,100 26,590 0
06/10/2009
14.32
 6,870 14.43 14.54 14.20 0 0 0
05/10/2009
14.43
 49,380 14.65 14.65 14.20 10,000 0 0
02/10/2009
14.65
 84,010 14.65 14.65 14.43 66,750 0 0
01/10/2009
14.65
 73,000 15.11 15.11 14.43 35,420 0 0
30/09/2009
15.11
 105,560 14.54 15.11 14.43 110 0 0
29/09/2009
14.54
 117,930 14.77 15.11 14.54 500 0 0
28/09/2009
14.77
 65,620 14.65 14.99 14.65 2,700 1,500 0
25/09/2009
14.65
 194,410 14.88 14.99 14.54 75,000 0 0
24/09/2009
14.88
 55,490 15.22 15.22 14.88 0 2,000 0
23/09/2009
15.22
 37,870 15.33 15.56 15.22 0 1,000 0
22/09/2009
15.33
 97,310 15.67 15.67 15.11 50,600 1,750 0
21/09/2009
15.67
 77,220 15.11 15.78 15.33 20 8,960 0
18/09/2009
15.11
 100,230 15.33 15.33 14.65 27,090 0 0
17/09/2009
15.33
 40,750 15.56 15.56 14.99 0 0 0
16/09/2009
15.56
 32,530 16.01 16.01 15.33 2,000 0 0
15/09/2009
16.01
 37,600 15.89 16.68 15.78 1,000 0 0
14/09/2009
15.89
 77,670 15.22 15.89 15.33 1,900 0 0
11/09/2009
15.22
 88,060 14.54 15.22 14.65 500 10 0
10/09/2009
14.54
 52,700 15.11 15.11 14.54 22,330 0 0
09/09/2009
15.11
 17,350 15.22 15.33 14.88 10,000 0 0
08/09/2009
15.22
 46,600 14.77 15.44 14.88 0 0 0
07/09/2009
14.77
 46,760 14.09 14.77 14.09 0 0 0
04/09/2009
14.09
 21,150 14.65 14.88 14.09 0 0 0
03/09/2009
14.65
 34,500 14.77 14.77 14.65 300 0 0
02/09/2009
14.77
 0 14.77 14.77 14.77 0 0 0
01/09/2009
14.77
 18,500 14.77 14.77 14.43 0 0 0
31/08/2009
14.77
 82,230 14.77 14.77 14.65 300 0 0
28/08/2009
14.77
 57,390 14.54 14.77 14.32 30,000 0 0
27/08/2009
14.54
 17,340 14.54 14.54 14.32 0 0 0
26/08/2009
14.54
 25,660 14.65 14.65 14.43 0 1,600 0
25/08/2009
14.65
 17,230 14.65 14.77 14.65 0 0 0
24/08/2009
14.65
 10,110 14.65 14.65 14.43 300 0 0
21/08/2009
14.65
 8,010 14.43 14.65 14.43 0 700 0
20/08/2009
14.43
 11,530 14.65 14.65 14.43 0 0 0
19/08/2009
14.65
 2,330 14.54 14.65 14.54 0 0 0
18/08/2009
14.54
 5,300 14.54 14.54 14.32 0 2,240 0
17/08/2009
14.54
 8,880 14.88 14.88 14.43 0 0 0
14/08/2009
14.88
 25,010 14.99 15.11 14.88 1,000 30 0
13/08/2009
14.99
 20,980 14.88 14.99 14.77 0 0 0
12/08/2009
14.88
 18,550 14.77 14.99 14.88 240 650 0
11/08/2009
14.77
 25,590 14.77 14.88 14.32 20,150 3,000 0
10/08/2009
14.77
 72,480 14.65 14.77 14.43 69,000 150 0
07/08/2009
14.65
 6,520 14.65 14.65 14.43 6,020 0 0
06/08/2009
14.65
 27,920 14.43 14.65 14.32 25,000 0 0
05/08/2009
14.43
 13,560 14.43 14.43 14.32 9,320 0 0
04/08/2009
14.43
 3,220 14.20 14.43 14.43 1,000 0 0
03/08/2009
14.20
 6,250 14.32 14.32 13.98 60 0 0
31/07/2009
14.32
 16,950 13.98 14.43 13.98 60 1,080 0
30/07/2009
13.98
 10,620 14.20 14.20 13.87 60 20 0
29/07/2009
14.20
 550 14.09 14.20 14.09 220 0 0
28/07/2009
14.09
 16,970 14.43 14.43 14.09 1,000 500 0
27/07/2009
14.43
 25,470 14.88 14.88 14.43 150 0 0
24/07/2009
14.88
 63,750 14.65 14.88 14.65 3,200 0 0
23/07/2009
14.65
 3,450 14.65 14.65 13.98 0 0 0
22/07/2009: Cổ tức tiền mặt tỉ lệ: 10%
22/07/2009
14.65
 4,750 14.32 14.65 14.54 0 0 0
21/07/2009
14.32
 37,480 14.21 14.32 14.21 0 0 0
20/07/2009
14.21
 2,000 14.76 14.76 14.21 1,000 0 0
17/07/2009
14.76
 33,570 14.65 14.87 14.43 0 0 0
16/07/2009
14.65
 17,700 14.65 14.76 14.65 15,000 0 0
15/07/2009
14.65
 12,260 14.54 14.87 14.32 7,990 0 0
14/07/2009
14.54
 3,010 14.43 14.54 13.98 0 0 0
13/07/2009
14.43
 18,480 14.98 14.98 14.43 10,000 0 0
10/07/2009
14.98
 50,490 14.98 14.98 14.87 20,000 0 0
09/07/2009
14.98
 10 14.65 14.98 14.98 0 0 0
08/07/2009
14.65
 56,960 14.43 14.98 14.43 0 0 0
07/07/2009
14.43
 33,580 15.09 15.09 14.43 20,000 2,000 0
06/07/2009
15.09
 53,320 14.98 15.09 14.87 25,000 0 0
03/07/2009
14.98
 8,830 14.98 15.09 14.32 0 200 0
02/07/2009
14.98
 30,580 14.43 15.09 14.54 23,070 0 0

Chính sách bảo mật | Điều khoản sử dụng |