CTCP Dược phẩm Cửu Long (dcl)

23
-0.05
(-0.22%)

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
(2025-06-25)
-1.65 -6.68% 12,530,300 0 0
21.40
24.70
23
2 tháng
(2025-05-26)
-3.85 -14.31% 33,863,300 -4,700 -0.1
21.40
30.10
23
3 tháng
(2025-04-28)
0.85 3.83% 43,665,800 -4,700 -0.1
21.40
30.10
23
6 tháng
(2025-02-03)
-3.25 -12.36% 77,920,300 -27,100 -0.6
19.85
30.10
23
12 tháng
(2024-07-30)
-4.25 -15.57% 121,273,400 -60,500 -1.4
19.85
30.10
23
24 tháng
(2023-08-07)
-1.75 -7.06% 168,301,900 -171,119 -4.1
19.85
30.40
23
36 tháng
(2022-08-10)
-2.05 -8.17% 189,794,200 -176,811 -7.6
19.85
30.40
23
60 tháng
(2020-08-20)
2.10 10.02% 297,734,990 -839,641 -31.7
18
53
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2009
12.63
35,750 12.06 12.63 11.61 26,360 0 0
02/12/2009
12.06
37,040 12.51 12.51 12.06 20 0 0
01/12/2009
12.51
2,670 12.40 12.85 12.29 0 0 0
30/11/2009
12.40
11,740 12.40 12.63 12.29 10 0 0
27/11/2009
12.40
38,510 12.17 12.74 11.61 7,320 0 0
26/11/2009
12.17
80,940 12.74 12.74 12.17 20,150 0 0
25/11/2009
12.74
46,740 13.30 13.30 12.74 21,000 0 0
24/11/2009
13.30
36,230 13.19 13.41 13.08 20,400 0 0
23/11/2009
13.19
9,470 13.53 13.75 13.19 300 0 0
20/11/2009
13.53
13,730 13.75 13.98 13.53 3,300 0 0
19/11/2009
13.75
32,250 13.64 13.98 13.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |