Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	47.95	531,300	49.50	49.50	46.35	0	0	0
22/10/2026	49.50	631,400	49.50	49.95	46.70	0	0	0
21/10/2026	49.50	605,200	51.10	52.40	47.55	0	0	0
20/10/2026	51.10	163,300	51.90	52.40	49.80	0	0	0
19/10/2026	52	730,700	50	53	50	0	0	0
16/10/2026	50	1,807,700	46.80	50	43.55	0	0	0
15/10/2026	46.80	602,500	46.40	47	46	0	0	0
14/10/2026	46.50	438,300	46.80	47.40	46.20	0	0	0
13/10/2026	47	308,900	47	47.45	46	0	0	0
12/10/2026	47.50	584,800	48	48.80	46.85	0	0	0
09/10/2026	48.80	278,800	50	50	46.80	0	0	0
08/10/2026	50.10	353,200	46.80	50.10	45.50	0	0	0
07/10/2026	46.90	525,000	47	47.15	45.90	0	0	0
06/10/2026	47	824,800	47	47.60	46	0	0	0
05/10/2026	47	985,500	45.50	47.40	45.50	0	0	0
02/10/2026	46.50	1,039,000	46	47.70	46	0	0	0
01/10/2026	46.50	1,510,700	44.90	46.50	44	0	0	0
30/09/2026	43.50	643,500	45.75	45.80	43.50	0	500	0.0
29/09/2026	45.75	915,700	46.10	46.85	44.50	0	500	0.0
28/09/2026	46.10	1,664,300	46.70	46.90	43.75	0	0	0
25/09/2026	46.45	2,723,000	44.95	46.65	44.50	0	0	0
24/09/2026	45	2,045,700	44.95	45.90	43.50	0	0	0
23/09/2026	44.95	588,600	45.90	46.05	43	0	0	0
22/09/2026	45.90	3,541,500	43.30	46.30	43.30	0	0	0
21/09/2026	43.30	4,105,500	40.55	43.30	40.50	0	0	0
18/09/2026	40.50	2,911,200	41.20	42.10	39.50	0	0	0
17/09/2026	42.45	2,018,800	41.35	43.35	41.35	0	0	0
16/09/2026	41.65	4,214,500	38.95	41.65	38.95	0	0	0
15/09/2026	38.95	2,271,900	38.20	39	36.65	0	0	0
14/09/2026	38	523,300	38.35	38.40	36.30	0	0	0
11/09/2026	38.35	651,700	37	39.10	37	0	0	0
10/09/2026	39	1,788,000	38	39.70	38	0	200	0.0
09/09/2026	38	206,300	38.50	38.60	37.95	0	0	0
08/09/2026	38.50	762,300	38	38.70	38	0	0	0
07/09/2026	38.30	356,900	38.60	38.70	37.95	0	0	0
04/09/2026	38.60	587,900	38.50	38.90	38.40	0	0	0
03/09/2026	38.50	620,700	38.50	38.60	38.50	0	0	0
28/08/2026	38.50	582,000	38.50	38.60	38.30	0	0	0
27/08/2026	38.50	596,000	38.60	39.10	38.20	0	0	0
26/08/2026	38.70	1,235,800	38.25	38.70	38	0	0	0
25/08/2026	38.30	684,900	38.70	38.80	38.20	0	0	0
24/08/2026	38.60	1,074,700	38.60	39	38.10	0	0	0
21/08/2026	38.50	559,800	38.80	39	38.30	0	0	0
20/08/2026	38.80	800,600	38.50	39.30	38.30	0	0	0
19/08/2026	38.50	993,200	37.80	39	37.80	0	0	0
18/08/2026	37.80	698,400	37.80	37.90	36.90	0	2,800	-0.1
17/08/2026	37.80	935,200	38	38.30	37.40	0	0	0
14/08/2026	38.20	544,000	38.70	38.75	37.95	0	0	0
13/08/2026	38.90	674,200	38.40	38.90	37.90	0	0	0
12/08/2026	38.60	565,600	38.40	38.80	37.60	0	0	0
11/08/2026	38.40	764,900	39.60	40	38.20	0	0	0
10/08/2026	39.60	743,400	39.20	40.40	38.90	0	0	0
07/08/2026	39.20	1,122,800	38.10	40.90	38.10	0	0	0
06/08/2026	40.95	1,516,100	44.10	44.80	40.95	0	0	0
05/08/2026	44	1,401,800	42.60	44.80	42.60	0	0	0
04/08/2026	41.90	2,655,400	39.60	41.90	39.50	0	0	0
03/08/2026	39.20	1,016,800	38.40	39.50	38.25	0	0	0
31/07/2026	38.45	401,700	38	38.45	37.80	0	0	0
30/07/2026	38	616,900	38	38.05	37.60	0	0	0
29/07/2026	38.05	307,500	37.90	38.05	37.90	0	0	0
28/07/2026	38.05	450,800	38	38.10	37.90	0	0	0
27/07/2026	38.05	454,800	38	38.10	38	0	0	0
24/07/2026	38.05	486,800	38	38.10	38	0	0	0
23/07/2026	38.05	655,800	38	38.15	37.90	0	0	0
22/07/2026	38.10	564,800	38	38.10	38	0	0	0
21/07/2026	38.10	514,100	38.10	38.30	38	0	0	0
20/07/2026	38.10	640,400	38.10	38.30	38	0	0	0
17/07/2026	38.30	924,500	38.35	38.35	38	0	0	0
16/07/2026	38.40	489,100	38.10	38.40	38	0	0	0
15/07/2026	38.15	536,300	38.40	38.40	38.10	0	0	0
14/07/2026	38.50	460,600	37.80	38.50	37.20	0	0	0
13/07/2026	37.80	607,100	37.80	38	37.75	0	0	0
10/07/2026	37.90	665,300	38.10	38.40	37.90	0	0	0
09/07/2026	38.20	647,800	38.30	38.45	38.20	0	0	0
08/07/2026	38.40	1,085,600	38.10	38.40	38	0	0	0
07/07/2026	38.20	1,804,200	38	38.50	37.30	0	0	0
06/07/2026	38	629,600	38.30	38.40	38	0	0	0
03/07/2026	38.35	765,400	38.20	38.50	38.10	0	6,700	-0.3
02/07/2026	38.30	404,800	38	38.40	38	0	0	0
01/07/2026	38.20	402,500	37.70	38.20	37.60	0	0	0
30/06/2026	37.85	353,800	37.80	37.90	37.70	0	0	0
29/06/2026	37.80	458,100	37.80	38	37.60	0	0	0
26/06/2026	37.80	331,300	38	38	37.80	0	0	0
25/06/2026	38	564,000	37.50	38	37.40	0	0	0
24/06/2026	37.40	499,900	37.20	37.40	37	0	10,600	-0.4
23/06/2026	37.40	547,600	37.50	37.70	37.30	0	0	0
22/06/2026	37.50	588,200	37.40	37.70	37.30	0	0	0
19/06/2026	37.40	313,700	37.50	37.50	37.20	0	0	0
18/06/2026	37.50	271,800	37.60	37.60	37.20	0	0	0
17/06/2026	37.60	196,100	38.30	38.30	35.10	0	0	0
16/06/2026	37.70	667,000	37.50	37.85	37.30	0	0	0
15/06/2026	37.50	421,300	37.70	37.70	37.40	0	0	0
12/06/2026	37.70	260,200	38	38	36.65	0	0	0
11/06/2026	38.30	389,700	36.70	38.30	36.10	0	0	0
10/06/2026	36.80	236,500	37.30	37.30	36.60	0	0	0
09/06/2026	37.30	432,400	37.55	37.55	37.05	0	0	0
08/06/2026	37.55	400,000	37.50	37.55	36.70	0	0	0
05/06/2026	37.55	401,100	37.70	37.80	37.30	0	0	0
04/06/2026	37.70	422,400	37.70	37.90	37.40	0	0	0
03/06/2026	37.70	417,300	37.90	38	37.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	8.70	22.72%	35,467,900	-1,200	0.0	38 47.95 47.95
2 tháng (2026-08-06)	6.05	14.77%	50,768,100	-4,000	-0.1	37.80 47.95 47.95
3 tháng (2026-07-07)	8.80	23.04%	68,156,200	-4,000	-0.1	37.80 47.95 47.95
6 tháng (2026-04-08)	0.40	0.86%	118,765,700	-21,300	-0.8	36 47.95 47.95
12 tháng (2025-10-10)	17.50	59.32%	207,397,900	-114,400	-5.0	27.45 60.90 47.95
24 tháng (2024-10-15)	21.15	81.82%	340,810,200	-149,600	-5.9	19.85 60.90 47.95
36 tháng (2023-10-23)	24.50	108.89%	401,176,100	-291,119	-9.4	19.85 60.90 47.95
60 tháng (2021-11-01)	10.10	27.37%	458,101,300	-323,811	-15.5	19.85 60.90 47.95

CTCP Dược phẩm Cửu Long (dcl)

THỐNG KÊ GIAO DỊCH