CTCP Dược phẩm Cửu Long (dcl)

44.40
0.20
(0.45%)
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)
14/03/2011
6.27
 10,960 6.65 6.65 6.25 0 3,500 -0.1
11/03/2011
6.56
 2,030 6.65 6.65 6.56 0 700 0.0
10/03/2011
6.56
 3,400 6.56 6.56 6.56 500 1,730 0.0
09/03/2011
6.56
 1,350 6.56 6.56 6.56 500 600 0.0
08/03/2011
6.77
 320 6.91 6.91 6.77 200 220 0.0
07/03/2011
6.67
 0 6.67 6.67 6.67 0 0 0
04/03/2011
6.67
 810 6.51 6.82 6.51 100 10 0.0
03/03/2011
6.82
 11,110 6.72 6.89 6.72 0 0 0
02/03/2011
7.06
 3,200 7.06 7.06 7.06 3,200 0 0.1
01/03/2011
6.77
 1,320 6.87 6.87 6.77 450 1,310 0.0
28/02/2011
7.10
 2,690 6.79 7.10 6.79 1,730 0 0.0
25/02/2011
6.79
 50 6.79 6.79 6.79 0 0 0
24/02/2011
6.79
 1,110 6.67 6.79 6.67 0 100 0.0
23/02/2011
6.82
 2,760 6.87 6.87 6.82 1,520 600 0.0
22/02/2011
6.87
 3,400 6.98 6.98 6.82 1,500 1,400 0.0
21/02/2011
7.13
 4,510 6.98 7.13 6.79 1,220 0 0.0
18/02/2011
7.15
 12,360 7.22 7.22 7.03 3,700 2,000 0.1
17/02/2011
7.34
 4,360 7.37 7.37 7.15 1,100 0 0.0
16/02/2011
7.39
 4,870 7.44 7.44 7.39 600 200 0.0
15/02/2011
7.41
 1,360 7.41 7.46 7.41 490 500 0.0
14/02/2011
7.44
 15,050 7.49 7.58 7.41 9,110 3,290 0.2
11/02/2011
7.49
 1,520 7.46 7.49 7.44 110 1,240 0.0
10/02/2011
7.46
 1,700 7.46 7.49 7.46 0 1,000 0.0
09/02/2011
7.49
 10,530 7.53 7.56 7.39 3,290 1,020 0.1
08/02/2011
7.53
 2,010 7.63 7.63 7.51 1,000 1,000 0
28/01/2011
7.53
 13,320 7.58 7.58 7.51 4,150 8,740 -0.1
27/01/2011
7.58
 6,520 7.44 7.58 7.41 0 6,310 -0.2
26/01/2011
7.39
 17,820 7.39 7.41 7.39 2,230 5,400 -0.1
25/01/2011
7.39
 20,500 7.39 7.44 7.39 400 18,000 -0.5
24/01/2011
7.60
 4,350 7.79 7.79 7.56 300 0 0.0
21/01/2011
7.79
 4,090 7.91 7.96 7.79 500 2,570 -0.1
20/01/2011
7.96
 5,480 7.87 8.10 7.87 0 2,520 -0.1
19/01/2011
8.18
 800 8.18 8.18 8.18 300 200 0.0
18/01/2011
8.20
 6,760 8.20 8.20 8.10 0 0 0
17/01/2011
8.20
 10,250 8.13 8.22 8.13 550 0 0.0
14/01/2011
8.10
 8,870 8.15 8.15 7.99 220 0 0.0
13/01/2011
8.15
 1,230 8.15 8.15 8.15 0 0 0
12/01/2011
8.15
 2,100 8.22 8.22 8.01 1,300 0 0.0
11/01/2011
8.01
 1,590 8.32 8.32 8.01 0 0 0
10/01/2011
8.32
 190 8.32 8.32 8.32 0 0 0
07/01/2011
8.30
 3,020 8.49 8.49 8.22 0 0 0
06/01/2011
8.22
 4,830 8.20 8.22 8.20 200 350 0.0
05/01/2011
8.37
 70 8.37 8.37 8.37 0 0 0
04/01/2011
8.34
 13,900 8.34 8.34 8.32 0 2,200 -0.1
31/12/2010
8.34
 62,860 8.01 8.34 7.89 300 0 0.0
30/12/2010
8.06
 8,250 8.06 8.06 8.01 300 2,500 -0.1
29/12/2010
7.94
 12,690 8.15 8.20 7.94 0 0 0
28/12/2010
8.27
 6,850 8.10 8.30 8.10 0 1,700 -0.1
27/12/2010
8.32
 5,020 8.34 8.34 8.32 500 0 0.0
24/12/2010
8.34
 5,050 8.34 8.34 8.22 2,000 0 0.1
23/12/2010
8.34
 10 8.34 8.34 8.34 0 0 0
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
7.99
 6,900 8.53 8.53 7.99 2,570 0 0.1
21/12/2010
8.30
 20,790 8.27 8.30 7.90 15,280 0 0.5
20/12/2010
8.27
 6,280 8.34 8.39 8.11 2,100 0 0.1
17/12/2010
8.32
 4,860 8.46 8.46 7.95 0 0 0
16/12/2010
8.25
 4,310 8.32 8.32 8.11 0 0 0
15/12/2010
8.32
 10,210 8.43 8.43 8.11 3,600 0 0.1
14/12/2010
8.27
 43,420 8.46 8.46 7.83 0 0 0
13/12/2010
8.23
 43,610 8.37 8.39 8.20 1,000 0 0.0
10/12/2010
8.16
 6,860 8.25 8.34 8.16 4,000 0 0.1
09/12/2010
8.20
 3,660 7.83 8.20 7.83 0 0 0
08/12/2010
8.20
 22,650 7.83 8.20 7.81 0 0 0
07/12/2010
8.20
 19,810 8.34 8.34 7.92 600 0 0.0
06/12/2010
8.34
 15,290 8.43 8.43 7.69 300 0 0.0
03/12/2010
8.06
 29,530 7.88 8.27 7.88 60 0 0.0
02/12/2010
7.88
 5,130 7.67 7.88 7.67 0 0 0
01/12/2010
7.65
 5,260 7.55 7.65 7.55 0 0 0
30/11/2010
7.55
 23,860 7.41 7.55 7.41 0 18,180 -0.6
29/11/2010
7.21
 16,840 7.28 7.28 7.14 0 16,840 -0.5
26/11/2010
7.37
 18,510 7.23 7.62 7.23 0 18,000 -0.6
25/11/2010
7.28
 23,510 7.53 7.88 7.28 100 23,000 -0.7
24/11/2010
7.65
 1,200 7.65 7.65 7.65 0 0 0
23/11/2010
7.76
 2,010 7.44 7.76 7.44 0 2,000 -0.1
22/11/2010
7.76
 5,420 7.65 7.76 7.21 2,800 3,000 0.0
19/11/2010
7.58
 6,600 7.65 8.30 7.58 5,000 5,000 0.0
18/11/2010
7.92
 1,900 7.65 7.92 7.51 50 800 0.0
17/11/2010
7.83
 5,660 7.65 7.83 7.37 4,390 5,000 0.0
16/11/2010
7.74
 10,010 7.30 7.74 7.30 0 5,000 -0.2
15/11/2010
7.65
 5,600 8.11 8.11 7.65 4,000 0 0.1
12/11/2010
7.74
 3,290 8.23 8.23 7.74 700 2,700 -0.1
11/11/2010
8.13
 10 8.13 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 8.34 8.34 8.11 80 8,440 -0.3
08/11/2010
8.46
 7,460 8.57 8.57 8.46 2,000 4,810 -0.1
05/11/2010
8.48
 40 8.50 8.50 8.48 10 0 0.0
04/11/2010
8.11
 220 8.13 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 9.04 9.04 8.69 2,800 6,110 -0.1
29/10/2010
9.01
 4,940 9.04 9.04 9.01 2,900 4,940 -0.1
28/10/2010
9.08
 10,300 9.29 9.29 9.04 2,000 6,750 -0.2
27/10/2010
9.41
 12,380 9.38 9.41 9.38 2,300 6,660 -0.2
26/10/2010
8.97
 22,440 9.48 9.62 8.97 0 9,340 -0.4
25/10/2010
9.43
 7,820 9.85 9.85 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 9.48 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 10.43 10.66 10.31 2,450 4,000 -0.1
15/10/2010
10.36
 3,500 11.35 11.35 10.36 540 1,000 0.0

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