CTCP Dược phẩm Cửu Long (dcl)

40.05
-0.10
(-0.25%)
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
(2025-11-12) 		3.10 8.37% 21,665,000 -13,400 -0.5
33.70
41.50
40.05
2 tháng
(2025-10-13) 		10.45 35.19% 45,689,800 -36,300 -1.3
27.45
41.50
40.05
3 tháng
(2025-09-15) 		13.25 49.26% 63,391,200 -36,300 -1.3
26.90
41.50
40.05
6 tháng
(2025-06-16) 		11.60 40.63% 104,957,200 -45,600 -1.5
20.85
41.50
40.05
12 tháng
(2024-12-17) 		13.05 48.15% 164,215,900 -72,700 -2.1
19.85
41.50
40.05
24 tháng
(2023-12-25) 		16.70 71.22% 237,226,500 -193,419 -5.1
19.85
41.50
40.05
36 tháng
(2022-12-28) 		16.35 68.70% 262,239,700 -217,853 -5.7
19.85
41.50
40.05
60 tháng
(2021-01-07) 		14.85 58.70% 367,349,200 -589,311 -27.2
19.85
53
40.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2010
15.18
 123,750 15.53 15.53 14.95 0 0 0
28/04/2010
15.53
 97,270 15.18 15.76 14.95 44,900 0 3.0
27/04/2010
15.18
 34,850 15.29 15.41 15.18 4,100 0 0.3
26/04/2010
15.29
 136,520 15.41 15.64 15.29 79,820 0 5.3
22/04/2010
15.41
 211,090 14.71 15.41 15.29 35,000 500 2.3
21/04/2010
14.71
 112,840 14.02 14.71 14.02 1,420 0 0.1
20/04/2010
14.02
 44,420 14.02 14.37 13.90 200 0 0.0
19/04/2010
14.02
 47,270 14.02 14.13 13.90 11,150 0 0.7
16/04/2010
14.02
 76,720 13.44 14.02 13.67 21,500 0 1.3
15/04/2010
13.44
 10,370 13.56 13.79 13.44 0 0 0
14/04/2010
13.56
 34,570 13.44 13.56 13.44 3,000 0 0.2
13/04/2010
13.44
 22,160 13.32 13.79 13.44 0 0 0
12/04/2010
13.32
 44,870 13.90 13.90 13.32 10,050 0 0.6
09/04/2010
13.90
 40,360 13.90 14.02 13.90 12,200 0 0.7
08/04/2010
13.90
 23,250 14.13 14.13 13.90 380 0 0.0
07/04/2010
14.13
 202,660 13.56 14.13 14.02 30,000 106,000 -4.6
06/04/2010
13.56
 245,410 12.98 13.56 13.09 0 32,200 -1.9
05/04/2010
12.98
 11,300 12.86 13.09 12.98 10,100 0 0.6
02/04/2010
12.86
 13,630 12.63 12.98 12.86 10,520 0 0.6
01/04/2010
12.63
 4,340 12.98 12.98 12.51 20 0 0.0
31/03/2010
12.98
 11,970 13.09 13.09 12.74 11,000 0 0.6
30/03/2010
13.09
 17,260 12.74 13.21 12.86 10,000 0 0.6
29/03/2010
12.74
 130 13.09 13.21 12.74 30 0 0.0
26/03/2010
13.09
 23,680 12.98 13.21 12.86 22,400 0 1.3
25/03/2010
12.98
 1,500 13.21 13.21 12.86 0 0 0
24/03/2010
13.21
 17,440 13.09 13.21 12.98 12,200 0 0.7
23/03/2010
13.09
 34,640 12.74 13.21 12.74 8,600 0 0.5
22/03/2010
12.74
 3,120 13.09 13.09 12.74 0 1,000 -0.1
19/03/2010
13.09
 13,830 13.09 13.21 12.98 10,000 0 0.6
18/03/2010
13.09
 21,020 13.09 13.21 12.51 0 0 0
17/03/2010: Cổ tức tiền mặt tỉ lệ: 15%
17/03/2010
13.09
 67,730 12.51 13.09 12.98 950 0 0.1
16/03/2010
12.51
 2,530 12.85 12.85 12.40 0 0 0
15/03/2010
12.85
 18,090 12.74 12.85 12.74 10,870 0 0.6
12/03/2010
12.74
 11,830 12.85 12.85 12.63 0 100 -0.0
11/03/2010
12.85
 5,480 12.85 13.08 12.74 0 0 0
10/03/2010
12.85
 27,950 12.74 12.85 12.74 12,990 0 0.7
09/03/2010
12.74
 14,200 12.74 12.74 12.63 550 440 0.0
08/03/2010
12.74
 30,720 12.40 12.96 12.63 10,050 0 0.6
05/03/2010
12.40
 16,430 12.40 12.74 12.40 10,220 0 0.6
04/03/2010
12.40
 36,300 12.51 12.63 12.40 0 1,000 -0.1
03/03/2010
12.51
 11,690 12.51 12.74 12.51 10,000 200 0.6
02/03/2010
12.51
 21,260 12.17 12.51 12.17 5,000 3,070 0.1
01/03/2010
12.17
 15,770 12.17 12.51 12.17 10,000 0 0.6
26/02/2010
12.17
 38,720 12.06 12.29 12.17 10,000 0 0.5
25/02/2010
12.06
 1,060 12.17 12.17 12.06 0 0 0
24/02/2010
12.17
 7,280 12.40 12.40 12.17 3,100 200 0.2
23/02/2010
12.40
 5,100 12.96 12.96 12.40 0 0 0
22/02/2010
12.96
 6,000 12.85 12.96 12.51 20 0 0.0
12/02/2010
12.85
 61,320 12.29 12.85 12.51 55,000 0 3.1
11/02/2010
12.29
 1,310 11.95 12.29 12.29 0 0 0
10/02/2010
11.95
 10,750 11.95 11.95 11.95 10,150 0 0.5
09/02/2010
11.95
 1,400 11.72 11.95 11.27 0 30 -0.0
08/02/2010
11.72
 3,280 12.06 12.06 11.72 2,580 0 0.1
05/02/2010
12.06
 3,100 12.06 12.06 11.95 1,050 0 0.1
04/02/2010
12.06
 15,550 11.84 12.17 11.84 9,790 0 0.5
03/02/2010
11.84
 4,050 11.84 11.95 11.84 1,250 0 0.1
02/02/2010
11.84
 31,860 11.95 11.95 11.84 30,000 0 1.6
01/02/2010
11.95
 3,820 11.95 12.17 11.95 3,800 0 0.2
29/01/2010
11.95
 21,040 11.84 11.95 11.84 20,000 490 1.0
28/01/2010
11.84
 19,670 11.95 12.17 11.84 19,330 10 1.0
27/01/2010
11.95
 15,910 12.17 12.17 11.72 4,750 250 0.2
26/01/2010
12.17
 52,590 11.84 12.40 12.06 0 33,330 -1.8
25/01/2010
11.84
 8,980 11.84 11.84 11.72 0 0 0
22/01/2010
11.84
 22,250 11.61 12.06 11.84 800 0 0.0
21/01/2010
11.61
 80,270 11.25 11.72 11.61 13,000 19,030 -0.3
20/01/2010
11.25
 64,340 11.72 11.72 11.16 6,600 27,000 -1.0
19/01/2010
11.72
 990 11.61 11.72 11.50 0 0 0
18/01/2010
11.61
 54,860 12.17 12.17 11.61 1,200 50,000 -2.5
15/01/2010
12.17
 4,130 12.40 12.40 12.17 0 0 0
14/01/2010
12.40
 32,890 12.63 12.85 12.40 0 30,000 -1.7
13/01/2010
12.63
 19,180 12.63 12.63 12.06 0 0 0
12/01/2010
12.63
 13,310 12.85 13.08 12.63 0 0 0
11/01/2010
12.85
 20,420 12.96 13.08 12.85 0 0 0
08/01/2010
12.96
 39,040 13.19 13.30 12.96 200 0 0.0
07/01/2010
13.19
 35,980 13.19 13.19 13.08 0 80 -0.0
06/01/2010
13.19
 70,420 13.19 13.30 12.85 1,000 0 0.1
05/01/2010
13.19
 32,320 13.30 13.41 13.08 50 0 0.0
04/01/2010
13.30
 57,350 13.30 13.53 13.30 1,020 500 0.0
31/12/2009
13.30
 42,900 12.85 13.30 12.63 0 500 0
30/12/2009
12.85
 54,440 12.29 12.85 11.84 1,190 30,000 0
29/12/2009
12.29
 63,240 11.72 12.29 11.61 0 30,000 0
28/12/2009
11.72
 13,100 12.06 12.17 11.72 8,760 0 0
25/12/2009
12.06
 87,440 11.95 12.17 11.72 2,550 40,000 0
24/12/2009
11.95
 12,240 11.95 11.95 11.50 0 0 0
23/12/2009
11.95
 3,530 11.84 12.06 11.27 0 0 0
22/12/2009
11.84
 14,120 11.72 11.84 11.27 0 0 0
21/12/2009
11.72
 24,400 11.21 11.72 11.27 380 1,400 0
18/12/2009
11.21
 16,610 10.71 11.21 10.71 0 10,000 0
17/12/2009
10.71
 62,140 11.25 11.25 10.71 110 59,490 0
16/12/2009
11.25
 6,810 11.84 11.84 11.25 500 0 0
15/12/2009
11.84
 3,310 11.72 12.06 11.61 0 0 0
14/12/2009
11.72
 25,100 11.25 11.72 10.82 5,000 2,800 0
11/12/2009
11.25
 5,180 11.84 11.84 11.25 0 0 0
10/12/2009
11.84
 7,120 11.84 11.95 11.50 0 0 0
09/12/2009
11.84
 28,840 12.29 12.29 11.72 0 400 0
08/12/2009
12.29
 12,060 12.17 12.29 11.84 0 0 0
07/12/2009
12.17
 1,880 12.29 12.29 12.06 0 0 0
04/12/2009
12.29
 8,450 12.63 12.63 12.29 0 3,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |