CTCP Dược phẩm Cửu Long (dcl)

27.60
0.05
(0.18%)
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
(2024-08-20) 		1.10 4.24% 8,437,200 -30,800 -0.8
25.10
27.55
27.55
2 tháng
(2024-07-22) 		-1.20 -4.25% 15,181,900 -30,800 -0.8
24.60
28.40
27.55
3 tháng
(2024-06-21) 		-2.05 -7.04% 25,520,800 -44,700 -1.2
24.60
29.85
27.55
6 tháng
(2024-03-25) 		2.95 12.24% 47,121,300 -55,900 -1.5
23.85
30.40
27.55
12 tháng
(2023-09-25) 		4.35 19.16% 56,475,300 -141,480 -3.5
22
30.40
27.55
24 tháng
(2022-09-30) 		3.20 13.42% 79,548,000 -146,566 -6.4
22
30.40
27.55
36 tháng
(2021-10-05) 		-8.25 -23.37% 112,683,000 -176,572 -9.7
22
45.25
27.55
60 tháng
(2019-10-16) 		9.55 54.57% 214,580,050 -1,068,762 -36.8
17.50
53
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
24.70
 27,900 24.80 24.80 24.10 0 0 -0.0
16/09/2022
24.80
 18,800 24.50 25 24.25 0 0 -0.0
15/09/2022
24.50
 31,000 24.50 25 24 0 0 -0.0
14/09/2022
24.50
 23,400 24.60 24.60 23.80 0 0 -0.0
13/09/2022
24.60
 61,100 24.75 24.75 24.20 0 82 -0.0
12/09/2022
24.75
 36,200 24.80 24.90 24.10 0 24 -0.0
09/09/2022
24.80
 30,800 24.80 24.95 24.20 0 0 -0.0
08/09/2022
24.80
 35,400 24.95 24.95 24 0 0 -0.0
07/09/2022
24.95
 41,700 25 25.05 24.60 0 0 -0.0
06/09/2022
25
 177,700 25 25.45 25 0 0 -0.0
05/09/2022
25
 217,600 25 25.50 24.80 0 300 -0.0
31/08/2022
25
 32,300 25 25.40 24.85 0 0 -0.0
30/08/2022
25
 32,100 24.90 25.20 24.90 0 0 -0.0
29/08/2022
24.90
 45,700 25.70 25.70 24.90 0 0 -0.0
26/08/2022
25.70
 26,600 26 26 25.10 0 0 -0.0
25/08/2022
26
 40,200 26 26 25.50 0 100 -0.0
24/08/2022
26
 28,200 26.20 26.20 25.50 0 0 -0.0
23/08/2022
26.20
 49,400 26.95 26.95 25.50 0 0 -0.0
22/08/2022
26.95
 77,900 25.50 26.95 24.80 0 0 -0.0
19/08/2022
25.50
 41,600 25.90 26 25.50 0 0 -0.0
18/08/2022
25.90
 42,400 26 26.30 25.55 0 0 -0.0
17/08/2022
26
 70,600 25.95 26.40 25.70 0 0 -0.0
16/08/2022
25.95
 44,300 26.15 26.40 25.95 0 0 -0.0
15/08/2022
26.15
 94,700 25.10 26.85 25 0 0 -0.0
12/08/2022
25.10
 70,200 25.05 25.25 25 0 0 -0.0
11/08/2022
25.05
 33,800 25.10 25.50 25.05 0 0 -0.0
10/08/2022
25.10
 42,300 25.25 25.30 25 0 0 -0.0
09/08/2022
25.25
 52,300 25.25 25.30 25 0 0 -0.0
08/08/2022
25.25
 23,400 25.20 25.45 25 0 0 -0.0
05/08/2022
25.20
 80,300 25.10 25.20 25 0 0 -0.0
04/08/2022
25.10
 38,900 25.20 25.20 24.90 0 0 -0.0
03/08/2022
25.20
 30,400 25.15 25.20 25 0 0 -0.0
02/08/2022
25.15
 53,800 25.10 25.20 25 0 0 -0.0
01/08/2022
25.10
 63,000 24.90 25.15 25 0 0 -0.0
29/07/2022
24.90
 38,600 25 25.10 24.90 0 0 -0.0
28/07/2022
25
 36,000 24.95 25.30 24.90 0 0 -0.0
27/07/2022
24.95
 33,300 24.95 24.95 24.50 0 0 -0.0
26/07/2022
24.95
 32,100 24.95 25.05 24.85 0 0 -0.0
25/07/2022
24.95
 35,200 25.20 25.30 24.95 0 0 -0.0
22/07/2022
25.20
 55,800 24.90 25.25 24.85 0 0 -0.0
21/07/2022
24.90
 40,900 25 25 24.40 0 0 -0.0
20/07/2022
25
 56,200 24.85 25.10 24.85 0 0 -0.0
19/07/2022
24.85
 37,900 25 25.05 24.60 0 0 -0.0
18/07/2022
25
 43,300 25 25.35 24.60 0 0 -0.0
15/07/2022
25
 45,100 25 25.20 24.60 0 0 -0.0
14/07/2022
25
 45,700 25.05 25.30 24.90 0 0 -0.0
13/07/2022
25.05
 40,600 25 25.50 24.80 0 0 -0.0
12/07/2022
25
 50,300 24.80 25 24.70 0 0 -0.0
11/07/2022
24.80
 38,500 24.80 25.05 24.70 0 0 -0.0
08/07/2022
24.80
 33,400 24.65 24.95 24.65 0 0 -0.0
07/07/2022
24.65
 39,000 24.75 25 24.25 0 0 -0.0
06/07/2022
24.75
 38,900 25 25 24.50 0 0 -0.0
05/07/2022
25
 45,800 25 25.35 24.65 0 0 -0.0
04/07/2022
25
 53,800 25 25.30 24.60 0 0 -0.0
01/07/2022
25
 30,300 25.10 25.10 24.60 0 0 -0.0
30/06/2022
25.10
 27,900 25.15 25.50 24.55 0 0 -0.0
29/06/2022
25.15
 63,400 24.85 25.50 24.85 0 0 0
28/06/2022
24.85
 63,700 25 25 24.50 0 0 -0.0
27/06/2022
25
 38,400 24.80 25.50 24.80 0 0 -0.0
24/06/2022
24.80
 47,500 24.40 25 24.40 0 0 -0.0
23/06/2022
24.40
 46,900 24.50 24.50 23.85 0 0 -0.0
22/06/2022
24.50
 44,800 24.50 24.60 23.90 0 0 -0.0
21/06/2022
24.50
 77,900 24.50 24.95 23.40 0 0 -0.0
20/06/2022
24.50
 55,500 25.10 25.30 24 0 0 0
17/06/2022
25.10
 63,900 25.10 25.50 23.35 0 0 -0.0
16/06/2022
25.10
 39,800 25.90 25.90 24.55 0 0 -0.0
15/06/2022
25.90
 35,300 26 26 24.50 0 0 -0.0
14/06/2022
26
 75,300 26 26 24.50 0 0 -0.0
13/06/2022
26
 61,900 26.65 26.65 24.90 0 1,600 -0.0
10/06/2022
26.65
 57,300 26.90 27 26.20 0 0 -0.0
09/06/2022
26.90
 38,600 26.90 27 26.50 0 0 -0.0
08/06/2022
26.90
 41,100 26.70 26.90 26.50 0 0 -0.0
07/06/2022
26.70
 68,400 26.15 26.90 26.15 0 0 -0.0
06/06/2022
26.15
 57,700 27 27 25.20 0 0 0
03/06/2022
27
 75,900 26.50 27.10 26.45 0 0 -0.0
02/06/2022
26.50
 45,000 26.75 26.90 26.50 0 0 -0.0
01/06/2022
26.75
 70,200 27.05 27.50 26.75 0 0 -0.0
31/05/2022
27.05
 51,600 27 27.05 26.70 0 0 -0.0
30/05/2022
27
 35,500 27 27.05 26.70 0 0 -0.0
27/05/2022
27
 43,100 27.20 27.20 26.90 0 0 -0.0
26/05/2022
27.20
 58,700 26.75 27.50 26.60 0 0 -0.0
25/05/2022
26.75
 70,600 26.70 26.80 26 0 0 -0.0
24/05/2022
26.70
 41,000 26.80 26.80 26.15 0 200 -0.0
23/05/2022
26.80
 56,700 26.80 26.80 26.30 0 0 0
20/05/2022
26.80
 86,000 26.80 26.90 26.20 0 0 0
19/05/2022
26.80
 41,100 27 27 26.30 0 0 0
18/05/2022
27
 52,300 27 27.50 26.70 0 0 0
17/05/2022
27
 109,600 27 27.20 25.80 0 0 0
16/05/2022
27
 117,500 28 28 26.20 0 0 0
13/05/2022
28
 113,400 28.15 28.15 26.20 0 0 0
12/05/2022
28.15
 53,200 28.50 28.50 26.90 0 0 0
11/05/2022
28.50
 129,900 29.50 29.50 27.60 0 0 0
10/05/2022
29.50
 105,900 28 29.50 26.20 0 100 -0.0
09/05/2022
28
 56,500 29.40 29.40 27.35 0 0 0
06/05/2022
29.40
 20,400 30 30 28.20 0 0 0
05/05/2022
30
 24,600 29.40 30 28.40 0 300 -0.0
04/05/2022
29.40
 11,400 29.95 29.95 28.60 0 0 0
29/04/2022
29.95
 170,200 28.80 30 27.50 0 0 0
28/04/2022
28.80
 28,600 28.90 28.90 28.10 0 0 0
27/04/2022
28.90
 7,800 28.90 28.90 27.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |