CTCP Dược phẩm Cửu Long (dcl)

26.75
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
(2024-10-22) 		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)
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
01/07/2009
14.43
 21,190 14.43 14.43 13.76 0 1,000 0
30/06/2009
14.43
 21,430 15.09 15.09 14.43 0 1,400 0
29/06/2009
15.09
 47,840 14.65 15.20 14.21 200 0 0
26/06/2009
14.65
 52,400 13.98 14.65 13.98 0 4,800 0
25/06/2009
13.98
 66,930 13.32 13.98 13.87 600 0 0
24/06/2009
13.32
 16,850 12.76 13.32 13.32 0 0 0
23/06/2009
12.76
 51,650 13.10 13.10 12.54 25,000 2,300 0
22/06/2009
13.10
 61,160 13.76 13.76 13.10 1,000 500 0
19/06/2009
13.76
 30,910 14.43 14.43 13.76 0 1,000 0
18/06/2009
14.43
 13,320 14.43 14.65 13.76 450 0 0
17/06/2009
14.43
 103,880 13.76 14.43 13.10 10 400 0
16/06/2009
13.76
 79,490 14.43 14.43 13.76 2,000 1,000 0
15/06/2009
14.43
 45,140 15.09 15.09 14.43 2,000 0 0
12/06/2009
15.09
 75,610 14.43 15.09 14.54 630 25,000 0
11/06/2009
14.43
 41,880 13.76 14.43 14.21 21,880 1,000 0
10/06/2009
13.76
 69,140 14.32 14.43 13.65 3,900 0 0
09/06/2009
14.32
 172,960 13.65 14.32 13.98 3,000 51,940 0
08/06/2009
13.65
 11,280 13.10 13.65 13.65 0 0 0
05/06/2009
13.10
 38,170 12.54 13.10 13.10 21,350 25,030 0
04/06/2009
12.54
 63,250 11.99 12.54 12.32 0 30,000 0
03/06/2009
11.99
 43,340 11.76 11.99 11.76 6,000 5,000 0
02/06/2009
11.76
 48,700 11.43 11.87 11.32 0 1,220 0
01/06/2009
11.43
 38,370 11.43 11.54 11.43 0 0 0
29/05/2009
11.43
 1,420 11.54 11.76 11.43 0 0 0
28/05/2009
11.54
 16,590 11.32 11.54 11.10 1,000 0 0
27/05/2009
11.32
 10,130 11.43 11.54 11.32 0 0 0
26/05/2009
11.43
 31,920 11.43 11.54 11.43 0 800 0
25/05/2009
11.43
 13,710 11.21 11.65 11.10 0 0 0
22/05/2009
11.21
 15,790 11.76 11.76 11.21 0 0 0
21/05/2009
11.76
 11,330 11.87 11.87 11.54 5,230 500 0
20/05/2009
11.87
 27,580 11.43 11.99 11.43 10,020 500 0
19/05/2009
11.43
 31,850 11.21 11.43 11.21 16,290 0 0
18/05/2009
11.21
 8,340 11.10 11.32 11.21 3,300 0 0
15/05/2009
11.10
 22,880 10.88 11.10 10.88 100 400 0
14/05/2009
10.88
 18,560 11.10 11.10 10.83 0 0 0
13/05/2009
11.10
 16,970 11.21 11.43 10.99 0 0 0
12/05/2009
11.21
 33,190 11.21 11.21 10.88 0 1,980 0
11/05/2009
11.21
 50,290 11.43 11.43 11.10 0 0 0
08/05/2009
11.43
 66,220 11.65 11.65 11.10 0 0 0
07/05/2009
11.65
 89,340 11.99 12.43 11.54 52,090 170 0
06/05/2009
11.99
 123,630 12.43 12.98 11.99 107,380 1,030 0
05/05/2009
12.43
 64,630 11.87 12.43 11.99 10,310 0 0
04/05/2009
11.87
 325,760 11.32 11.87 11.65 101,300 0 0
29/04/2009
11.32
 61,850 10.88 11.32 11.08 0 0 0
28/04/2009
10.88
 9,150 10.88 10.88 10.59 1,000 1,000 0
27/04/2009
10.88
 20,650 10.77 10.88 10.34 1,500 0 0
24/04/2009
10.77
 10,170 11.32 11.32 10.77 750 0 0
23/04/2009
11.32
 128,400 10.83 11.32 10.77 2,100 0 0
22/04/2009
10.83
 116,400 10.32 10.83 9.88 111,050 0 0
21/04/2009
10.32
 68,780 10.32 10.32 9.81 0 1,000 0
20/04/2009
10.32
 38,420 10.85 10.85 10.32 0 300 0
17/04/2009
10.85
 138,520 10.34 10.85 9.88 3,070 0 0
16/04/2009
10.34
 60,670 9.86 10.34 9.88 42,120 3,130 0
15/04/2009
9.86
 65,950 9.72 9.86 9.32 1,750 400 0
14/04/2009
9.72
 44,670 10.08 10.08 9.63 1,660 0 0

Chính sách bảo mật | Điều khoản sử dụng |