CTCP Dược phẩm Cửu Long (dcl)

29.90
-0.50
(-1.64%)

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
(2025-09-08)
6.20 25.83% 16,715,800 0 0
24
30.40
30.40
2 tháng
(2025-08-11)
7.80 34.82% 25,154,000 -5,700 -0.1
20.85
30.40
30.40
3 tháng
(2025-07-10)
7.30 31.88% 34,220,300 -9,300 -0.2
20.85
30.40
30.40
6 tháng
(2025-04-11)
8.70 40.47% 80,242,000 -33,600 -0.7
20
30.40
30.40
12 tháng
(2024-10-14)
4.55 17.74% 132,319,600 -38,000 -0.8
19.85
30.40
30.40
24 tháng
(2023-10-19)
7.60 33.63% 192,738,200 -180,419 -4.4
19.85
30.40
30.40
36 tháng
(2022-10-24)
7.20 31.30% 216,646,400 -181,689 -7.0
19.85
30.40
30.40
60 tháng
(2020-11-03)
11.30 59.79% 325,110,150 -765,561 -30.2
18.20
53
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |