CTCP Dược phẩm Cửu Long (dcl)

26.80
0.05
(0.19%)
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
(2024-10-22) 		0.25 0.95% 7,275,100 -1,500 -0.0
26.45
27.40
26.75
2 tháng
(2024-09-23) 		0.15 0.56% 16,797,200 -2,600 -0.1
25.20
27.55
26.75
3 tháng
(2024-08-23) 		0.55 2.10% 24,739,500 -33,400 -0.9
25.20
27.55
26.75
6 tháng
(2024-05-27) 		-2.60 -8.87% 51,108,700 -52,339 -1.4
24.60
30.40
26.75
12 tháng
(2023-11-27) 		4.30 19.20% 69,547,800 -122,119 -3.1
22.35
30.40
26.75
24 tháng
(2022-12-02) 		2.70 11.25% 93,751,700 -145,289 -4.0
22
30.40
26.75
36 tháng
(2021-12-07) 		-12.30 -31.54% 119,423,500 -167,211 -9.3
22
44.80
26.75
60 tháng
(2019-12-18) 		-2.70 -9.18% 227,264,020 -1,006,421 -35.3
18
53
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
28.90
 261,100 27.90 28.90 26.05 0 0 0
25/04/2022
27.90
 87,700 30 30 27.90 0 100 -0.0
22/04/2022
30
 83,000 29 30 28.25 0 200 -0.0
21/04/2022
29
 143,400 30 30 28 0 4,200 -0.1
20/04/2022
30
 319,800 30 30.10 29.60 0 0 0
19/04/2022
30
 78,700 31.90 31.90 30 0 0 0
18/04/2022
31.90
 144,200 33.25 33.25 30.95 0 0 0
15/04/2022
33.25
 190,900 34 34 31.65 0 200 -0.0
14/04/2022
34
 88,300 34 34.10 33.10 0 0 0
13/04/2022
34
 410,300 34.75 34.75 33 0 0 0
12/04/2022
34.75
 60,000 34.85 35.40 34.30 0 0 0
08/04/2022
34.85
 48,200 34.85 35.50 34.80 0 0 0
07/04/2022
34.85
 67,400 35.30 36 34.85 0 0 0
06/04/2022
35.30
 77,800 35.35 35.35 34.80 0 0 0
05/04/2022
35.35
 113,000 35.50 35.50 35 0 0 0
04/04/2022
35.50
 85,100 35.50 36 35 0 0 0
01/04/2022
35.50
 81,900 35.20 35.60 34.95 0 0 0
31/03/2022
35.20
 149,800 34.50 35.80 34.80 0 0 0
30/03/2022
34.50
 225,200 36.20 36.20 34.50 0 0 0
29/03/2022
36.20
 158,100 36.95 36.95 36 0 0 0
28/03/2022
36.95
 96,500 37 37 35.80 0 0 0
25/03/2022
37
 122,700 36 38 36.50 0 0 0
24/03/2022
36
 134,400 35.30 36 35.25 0 0 0
23/03/2022
35.30
 122,000 35.60 36 35.30 0 0 0
22/03/2022
35.60
 140,700 35.30 35.70 35.15 0 400 -0.0
21/03/2022
35.30
 207,300 35.50 35.75 35.30 0 0 0
18/03/2022
35.50
 139,700 36 36 35.10 0 0 0
17/03/2022
36
 146,700 36.20 36.40 35.50 0 0 0
16/03/2022
36.20
 130,200 36.50 36.90 35.30 0 0 0
15/03/2022
36.50
 44,000 36.15 36.50 36 0 0 0
14/03/2022
36.15
 209,900 36.15 36.15 34 0 0 0
11/03/2022
36.15
 125,100 37.50 37.50 36.15 0 0 0
10/03/2022
37.50
 21,400 38 38 37.50 0 0 0
09/03/2022
38
 96,700 36.45 38 36 0 0 0
08/03/2022
36.45
 188,100 37 37.50 36.35 0 2,800 -0.1
07/03/2022
37
 161,300 38 38 37 0 0 0
04/03/2022
38
 91,000 38 38.50 37.80 0 0 0
03/03/2022
38
 119,300 38.70 39.10 36 0 0 0
02/03/2022
38.70
 95,600 39.30 39.70 38.55 0 400 -0.0
01/03/2022
39.30
 288,000 40.25 40.25 39.25 0 0 0
28/02/2022
40.25
 420,400 38.20 40.50 38.20 0 0 0
25/02/2022
38.20
 189,300 37.30 39 37.20 0 0 0
24/02/2022
37.30
 77,000 38.20 38.95 36.80 0 0 0
23/02/2022
38.20
 117,900 38.50 38.95 38.20 0 0 0
22/02/2022
38.50
 57,400 38.80 38.80 38.15 0 0 0
21/02/2022
38.80
 88,300 39 39.30 38.75 0 0 0
18/02/2022
39
 96,900 38.20 40 38.20 0 0 0
17/02/2022
38.20
 11,800 38.40 38.40 37.20 0 0 0
16/02/2022
38.40
 14,800 38.40 38.75 38 0 0 0
15/02/2022
38.40
 564,300 38.50 38.50 36.90 0 0 0
14/02/2022
38.50
 24,300 38.80 38.80 36.50 0 7,000 -0.3
11/02/2022
38.80
 206,100 38.80 38.85 38.60 0 0 0
10/02/2022
38.80
 170,600 38.80 39.15 38.70 0 0 0
09/02/2022
38.80
 334,700 38.55 39.10 38.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |