CTCP Dược phẩm Cửu Long (dcl)

23
-0.05
(-0.22%)
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
(2025-06-24) 		-2.40 -9.68% 13,034,500 0 0
21.40
24.80
23.05
2 tháng
(2025-05-26) 		-4.50 -16.73% 33,518,500 -4,700 -0.1
21.40
30.10
23.05
3 tháng
(2025-04-25) 		-1.10 -4.68% 44,377,200 -4,700 -0.1
21.40
30.10
23.05
6 tháng
(2025-02-03) 		-3.90 -14.83% 77,575,500 -27,100 -0.6
19.85
30.10
23.05
12 tháng
(2024-07-29) 		-6 -21.13% 121,304,600 -60,500 -1.4
19.85
30.10
23.05
24 tháng
(2023-08-04) 		-1.95 -8.01% 168,065,900 -171,119 -4.1
19.85
30.40
23.05
36 tháng
(2022-08-09) 		-2.85 -11.29% 189,501,700 -176,811 -7.6
19.85
30.40
23.05
60 tháng
(2020-08-19) 		1.25 5.91% 297,475,670 -840,801 -31.7
18
53
23.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2009
10.08
 73,020 9.66 10.12 9.99 5,400 0 0
10/04/2009
9.66
 35,040 9.43 9.66 9.54 1,510 8,970 0
09/04/2009
9.43
 39,200 9.54 9.74 9.12 800 0 0
08/04/2009
9.54
 66,520 9.21 9.66 8.77 200 0 0
07/04/2009
9.21
 34,960 9.19 9.23 9.10 0 0 0
03/04/2009
9.19
 38,680 8.77 9.19 9.03 0 0 0
02/04/2009
8.77
 46,150 8.37 8.77 8.39 22,850 1,500 0
01/04/2009
8.37
 25,990 8.21 8.61 8.21 0 0 0
31/03/2009
8.21
 30,790 8.61 8.61 8.21 0 2,400 0
30/03/2009
8.61
 10,020 8.92 8.92 8.61 100 2,500 0
27/03/2009
8.92
 175,030 9.37 9.83 8.92 139,230 0 0
26/03/2009
9.37
 89,040 8.99 9.43 8.57 61,190 0 0
25/03/2009
8.99
 19,290 9.32 9.32 8.99 750 0 0
24/03/2009
9.32
 58,910 8.88 9.32 9.30 38,910 0 0
23/03/2009
8.88
 48,450 8.46 8.88 8.55 41,630 2,000 0
20/03/2009
8.46
 48,860 8.10 8.48 8.21 35,000 0 0
19/03/2009
8.10
 95,830 7.92 8.30 7.55 42,000 0 0
18/03/2009
7.92
 85,940 7.55 7.92 7.75 55,010 0 0
17/03/2009
7.55
 21,750 7.32 7.68 7.32 2,000 0 0
16/03/2009
7.32
 21,950 7.21 7.32 7.17 15,400 0 0
13/03/2009
7.21
 6,950 7.12 7.21 7.19 0 0 0
12/03/2009
7.12
 8,230 7.21 7.21 7.10 5,950 200 0
11/03/2009
7.21
 19,190 7.28 7.32 7.10 10,000 0 0
10/03/2009
7.28
 8,810 7.24 7.28 7.21 0 3,000 0
09/03/2009
7.24
 11,520 7.10 7.24 7.10 8,700 0 0
06/03/2009
7.10
 11,650 7.06 7.10 6.90 4,550 0 0
05/03/2009
7.06
 18,900 6.99 7.10 6.99 14,800 2,000 0
04/03/2009
6.99
 2,330 6.93 6.99 6.88 2,090 0 0
03/03/2009
6.93
 11,320 7.04 7.04 6.84 5,000 5,000 0
02/03/2009
7.04
 7,740 6.95 7.10 6.84 100 0 0
27/02/2009
6.95
 3,600 6.90 6.95 6.90 0 0 0
26/02/2009
6.90
 8,440 6.88 6.90 6.66 2,540 0 0
25/02/2009
6.88
 21,450 6.66 6.95 6.88 0 0 0
24/02/2009
6.66
 41,750 6.99 6.99 6.66 0 0 0
23/02/2009
6.99
 21,450 7.10 7.10 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |