Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	40	301,300	40.90	41	40	0	7,700	-0.3
10/09/2021	40.90	134,600	40.90	41.50	40.80	0	0	0
09/09/2021	40.90	310,700	40.80	41.50	40.60	0	0	0
08/09/2021	40.80	282,000	41.80	42.30	40.80	0	900	-0.0
07/09/2021	41.80	264,100	43.50	43.50	41.70	0	2,700	-0.1
06/09/2021	43.50	482,800	42.55	43.50	41.25	0	10,000	-0.4
01/09/2021	42.55	415,400	43.60	43.60	42.50	0	200	-0.0
31/08/2021	43.60	502,800	44.50	45.50	43	0	18,400	-0.8
30/08/2021	44.50	750,400	43.70	45.50	44.30	0	12,500	-0.6
27/08/2021	43.70	455,800	41.50	44	40.50	0	8,000	-0.3
26/08/2021	41.50	404,400	41	42.30	40.60	0	20,100	-0.8
25/08/2021	41	528,900	42.60	42.60	40	0	900	-0.0
24/08/2021	42.60	442,600	44.60	45.40	42	0	0	0
23/08/2021	44.60	559,100	45.05	45.90	44.30	0	5,000	-0.2
20/08/2021	45.05	1,321,200	47.50	48.10	44.50	0	17,300	-0.8
19/08/2021	47.50	1,098,900	45.90	48.90	44.85	0	2,500	-0.1
18/08/2021	45.90	645,100	46.75	46.95	45.75	0	10,200	-0.5
17/08/2021	46.75	1,699,200	44.15	47.15	45.90	0	14,900	-0.7
16/08/2021	44.15	1,224,000	41.30	44.15	41.35	0	12,000	-0.5
13/08/2021	41.30	173,700	41.35	41.80	40.30	0	8,300	-0.3
12/08/2021	41.35	126,000	42.40	42.80	41.35	0	8,500	-0.4
11/08/2021	42.40	215,100	41.50	42.50	40.20	0	1,200	-0.0
10/08/2021	41.50	326,400	42.40	42.75	41.20	0	10,300	-0.4
09/08/2021	42.40	278,700	43.20	43.20	41.90	0	3,600	-0.2
06/08/2021	43.20	382,700	43.75	43.75	42.60	0	6,800	-0.3
05/08/2021	43.75	858,900	43.10	44.50	43.20	0	0	0
04/08/2021	43.10	1,109,500	40.30	43.10	40.90	0	0	0
03/08/2021	40.30	40,600	40	40.50	39.85	0	800	-0.0
02/08/2021	40	62,500	40.10	40.50	39.85	0	700	-0.0
30/07/2021	40.10	80,700	40	40.20	39.80	0	0	0
29/07/2021	40	141,300	39.80	40.35	39.80	0	0	0
28/07/2021	39.80	112,100	40.50	40.50	39.80	0	3,300	-0.1
27/07/2021	40.50	423,000	39.95	40.90	39.50	0	300	-0.0
26/07/2021	39.95	174,900	40	40	37.50	0	1,300	-0.1
23/07/2021	40	158,200	41.20	41.20	40	0	2,300	-0.1
22/07/2021	41.20	256,200	40.70	41.30	40.50	0	0	0
21/07/2021	40.70	462,100	40	41.55	39.20	0	5,400	-0.2
20/07/2021	40	166,900	39.10	40	37	0	2,400	-0.1
19/07/2021	39.10	673,100	42	42	39.10	0	4,000	-0.2
16/07/2021	42	240,000	44	44	42	0	6,200	-0.3
15/07/2021	44	480,200	42.90	44.50	41.30	1,900	7,500	-0.2
14/07/2021	42.90	641,500	42.60	43.40	41	0	10,700	-0.5
13/07/2021	42.60	1,118,700	39.85	42.60	40.50	19,300	38,800	-0.8
12/07/2021	39.85	670,500	42.80	42.80	39.85	7,500	2,000	0.2
09/07/2021	42.80	157,200	42.20	43.85	40	9,400	29,300	-0.9
08/07/2021	42.20	303,000	44	44	42.20	1,200	42,600	-1.6
07/07/2021	44	166,700	44.90	44.90	41.80	10,700	17,300	-0.3
06/07/2021	44.90	144,800	45.50	46	44.90	2,000	36,400	-1.6
05/07/2021	45.50	130,900	47	47	45.05	100	15,000	-0.6
02/07/2021	47	164,700	47	47.05	46.50	1,400	200	0.1
01/07/2021	47	349,900	46	47.95	46	7,900	0	0.4
30/06/2021	46	90,200	46	46.95	45.90	400	8,400	-0.4
29/06/2021	46	345,600	47.40	47.40	46	400	8,200	-0.4
28/06/2021	47.40	125,400	47.80	47.80	45.85	6,500	21,300	-0.7
25/06/2021	47.80	134,200	48	48	47	600	0	0.0
24/06/2021	48	138,000	48	48.30	47	100	3,800	-0.2
23/06/2021	48	119,500	45.80	48	44.50	2,300	4,400	-0.1
22/06/2021	45.80	745,500	47.45	47.45	44.25	13,900	500	0.6
21/06/2021	47.45	1,304,800	51	51	47.45	9,700	13,600	-0.2
18/06/2021	51	510,400	52.50	52.50	49.70	200	22,900	-1.1
17/06/2021	52.50	332,500	53	53	50	5,100	10,600	-0.3
16/06/2021	53	762,400	50.30	53.50	49.60	4,400	17,400	-0.6
15/06/2021	50.30	951,300	50.30	53.60	49	9,200	9,400	0.0
14/06/2021	50.30	750,900	47.05	50.30	50	5,800	0	0.3
11/06/2021	47.05	551,200	44	47.05	43	3,200	1,200	0.1
10/06/2021	44	239,000	44.50	45	43.50	0	2,500	-0.1
09/06/2021	44.50	290,500	44.45	45	43.10	7,100	1,000	0.3
08/06/2021	44.45	235,100	44.50	47	43	9,300	2,800	0.3
07/06/2021	44.50	253,300	45	45	42.10	200	8,600	-0.4
04/06/2021	45	960,600	46.40	46.40	43.20	13,700	5,400	0.4
03/06/2021	46.40	1,050,400	47	47	45.70	2,200	2,000	0.0
02/06/2021	47	946,100	47	47	46.40	0	5,500	-0.3
01/06/2021	47	699,900	48.50	48.50	46.80	200	3,500	-0.2
31/05/2021	48.50	807,400	47.90	48.50	45.10	5,500	7,300	-0.1
28/05/2021	47.90	848,500	46.20	48	43	16,000	4,900	0.5
27/05/2021	46.20	696,200	44.15	47.15	44.15	3,900	15,700	-0.5
26/05/2021	44.15	1,100,500	41.30	44.15	43	8,800	1,400	0.3
25/05/2021	41.30	991,700	38.60	41.30	39	8,100	16,300	-0.3
24/05/2021	38.60	522,900	36.10	38.60	37.80	10,800	0	0.4
21/05/2021	36.10	850,900	33.75	36.10	33.90	7,900	1,500	0.2
20/05/2021	33.75	1,033,100	31.55	33.75	32.70	8,900	4,700	0.1
19/05/2021	31.55	256,300	29.50	31.55	29.30	0	2,900	-0.1
18/05/2021	29.50	79,800	29.50	29.65	29.20	1,800	2,100	-0.0
17/05/2021	29.50	317,900	29.75	29.75	27.70	2,200	6,600	-0.1
14/05/2021	29.75	130,100	30	30.10	29.70	0	14,900	-0.4
13/05/2021	30	231,100	30.50	30.50	29.50	6,800	0	0.2
12/05/2021	30.50	261,700	30.95	30.95	29.50	15,300	0	0.5
11/05/2021	30.95	224,000	30.05	31.50	30	500	6,000	-0.2
10/05/2021	30.05	483,200	31.50	31.50	29.70	11,300	4,700	0.2
07/05/2021	31.50	388,500	32.50	32.50	31.05	4,400	0	0.1
06/05/2021	32.50	503,700	33	33	31.50	9,300	3,700	0.2
05/05/2021	33	640,100	32.95	35	33	4,000	2,300	0.1
04/05/2021	32.95	714,900	30.80	32.95	31	2,900	0	0.1
29/04/2021	30.80	1,034,700	28.80	30.80	28.80	300	2,900	-0.1
28/04/2021	28.80	138,400	28.70	29.10	28.70	3,300	3,800	-0.0
27/04/2021	28.70	174,400	28.55	29.25	28.40	2,400	2,800	-0.0
26/04/2021	28.55	166,800	28.80	29.25	28.45	200	3,700	-0.1
23/04/2021	28.80	125,800	28.25	28.80	28.05	1,300	300	0.0
22/04/2021	28.25	173,800	28.50	28.50	28	0	7,800	-0.2
20/04/2021	28.50	156,600	28.20	28.50	27.80	800	800	-0.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.05	-0.19%	6,817,600	-1,500	-0.0	26.45 27.40 26.80
2 tháng (2024-09-23)	0.20	0.75%	17,043,000	-2,600	-0.1	25.20 27.55 26.80
3 tháng (2024-08-26)	0.40	1.52%	23,678,000	-33,400	-0.9	25.20 27.55 26.80
6 tháng (2024-05-27)	-2.55	-8.70%	51,354,500	-52,339	-1.4	24.60 30.40 26.80
12 tháng (2023-11-28)	4.10	18.10%	69,719,800	-122,119	-3.1	22.35 30.40 26.80
24 tháng (2022-12-05)	2.75	11.46%	93,948,800	-145,289	-3.9	22 30.40 26.80
36 tháng (2021-12-08)	-12.70	-32.19%	119,504,800	-167,211	-9.3	22 44.80 26.80
60 tháng (2019-12-19)	-2.45	-8.39%	226,895,700	-1,004,881	-35.2	18 53 26.80

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH