CTCP Dược phẩm Cửu Long (dcl)

27.20
-0.35
(-1.27%)
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
(2024-08-21) 		2.45 9.76% 8,914,100 -30,800 -0.8
25.10
27.55
27.20
2 tháng
(2024-07-22) 		-0.70 -2.48% 15,850,500 -30,800 -0.8
24.60
28.40
27.20
3 tháng
(2024-06-24) 		-1.65 -5.65% 25,848,300 -44,700 -1.2
24.60
29.85
27.20
6 tháng
(2024-03-25) 		3.45 14.32% 47,789,900 -55,900 -1.5
23.85
30.40
27.20
12 tháng
(2023-09-26) 		4.85 21.37% 57,074,800 -141,480 -3.5
22
30.40
27.20
24 tháng
(2022-10-03) 		3.70 15.51% 80,139,900 -146,566 -6.4
22
30.40
27.20
36 tháng
(2021-10-06) 		-7.80 -22.07% 113,287,600 -176,572 -9.7
22
45.25
27.20
60 tháng
(2019-10-17) 		9.85 55.65% 215,244,580 -1,068,762 -36.8
17.70
53
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
17.37
 17,630 17.37 17.37 16.93 0 0 0
26/04/2018
17.37
 19,830 17.42 17.42 16.89 0 0 0
24/04/2018
17.42
 101,100 17.42 17.51 16.45 36,800 9,180 0.5
23/04/2018
17.42
 2,830 17.66 17.71 17.13 0 0 0
20/04/2018
17.66
 30,800 17.61 17.95 16.55 0 0 0
19/04/2018
17.61
 70,870 17.61 18.00 17.42 610 0 0.0
18/04/2018
17.61
 145,450 17.61 18.09 17.42 100 10 0.0
17/04/2018
17.61
 37,990 17.95 17.95 17.42 0 0 0
16/04/2018
17.95
 42,020 18.14 18.14 17.42 120 0 0.0
13/04/2018
18.14
 74,290 17.61 18.34 17.42 880 0 0.0
12/04/2018
17.61
 194,400 17.56 17.80 17.27 3,500 0 0.1
11/04/2018
17.56
 81,610 17.90 18.39 17.42 10 50,000 -0.9
10/04/2018
17.90
 33,300 18.58 18.58 17.42 0 0 0
09/04/2018
18.58
 49,290 18.58 18.58 17.61 0 4,360 -0.1
06/04/2018
18.58
 38,430 18.97 18.97 18.39 0 0 0
05/04/2018
18.97
 18,240 18.97 18.97 18.68 10,170 0 0.2
04/04/2018
18.97
 35,700 19.06 19.06 18.48 0 0 0
03/04/2018
19.06
 34,570 19.06 19.06 18.39 0 0 0
02/04/2018
19.06
 11,380 19.16 19.16 18.97 0 0 0
30/03/2018
19.16
 94,160 18.87 19.16 17.90 0 0 0
29/03/2018
18.87
 23,200 19.16 19.16 18.72 0 0 0
28/03/2018
19.16
 29,640 19.26 19.35 18.39 5,500 0 0.1
27/03/2018
19.26
 10,050 19.16 19.35 19.01 0 0 0
26/03/2018
19.16
 153,970 19.35 19.35 18.87 0 0 0
23/03/2018
19.35
 63,910 19.35 19.35 18.87 5,650 0 0.1
22/03/2018
19.35
 32,040 19.35 19.35 19.16 3,250 10 0.1
21/03/2018
19.35
 21,400 19.35 19.64 19.35 2,000 0 0.0
20/03/2018
19.35
 62,940 19.35 19.45 19.21 5,000 0 0.1
19/03/2018
19.35
 131,990 19.35 19.79 19.26 0 0 0
16/03/2018
19.35
 86,080 19.35 19.84 19.35 8,000 0 0.2
15/03/2018
19.35
 106,590 19.35 19.69 19.06 0 0 0
14/03/2018
19.35
 49,850 19.55 19.59 19.16 0 0 0
13/03/2018
19.55
 77,900 19.35 19.84 19.16 0 0 0
12/03/2018
19.35
 42,600 19.74 19.74 19.16 0 0 0
09/03/2018
19.74
 27,080 19.84 19.93 19.59 0 0 0
08/03/2018
19.84
 162,500 19.55 19.84 19.35 0 0 0
07/03/2018
19.55
 55,170 19.64 19.64 19.35 0 0 0
06/03/2018
19.64
 44,470 19.74 19.74 19.26 7,260 0 0.1
05/03/2018
19.74
 36,360 19.69 19.84 19.30 500 560 -0.0
02/03/2018
19.69
 125,570 19.74 19.74 18.39 0 0 0
01/03/2018
19.74
 105,090 19.84 19.84 19.16 0 0 0
28/02/2018
19.84
 76,910 19.84 19.93 19.35 5,000 0 0.1
27/02/2018
19.84
 58,440 19.84 19.84 19.35 0 4,870 -0.1
26/02/2018
19.84
 48,690 19.93 20.13 19.55 0 0 0
23/02/2018
19.93
 30,410 20.22 20.22 19.69 0 0 0
22/02/2018
20.22
 158,280 20.71 20.71 19.35 1,000 0 0.0
21/02/2018
20.71
 14,260 20.71 21.14 19.35 2,880 0 0.1
13/02/2018
20.71
 27,470 19.89 20.71 19.89 600 0 0.0
12/02/2018
19.89
 158,460 19.84 20.51 19.84 3,000 0 0.1
09/02/2018
19.84
 25,580 19.84 19.84 18.77 310 0 0.0
08/02/2018
19.84
 37,280 20.32 20.32 19.69 6,900 0 0.1
07/02/2018
20.32
 21,660 19.35 20.66 19.45 0 0 0
06/02/2018
19.35
 217,040 20.32 20.42 18.92 35,250 0 0.7
05/02/2018
20.32
 53,350 21.19 21.77 20.32 4,990 840 0.1
02/02/2018
21.19
 39,210 21.48 21.48 21.09 7,000 16,610 -0.2
01/02/2018
21.48
 103,020 21.43 21.77 21.38 52,570 3,460 1.1
31/01/2018
21.43
 68,720 21.48 21.77 21.19 16,930 0 0.4
30/01/2018
21.48
 140,280 21.14 21.58 20.03 57,100 12,700 1.0
29/01/2018
21.14
 122,650 21.53 21.77 21.09 10,000 0 0.2
26/01/2018
21.53
 81,120 21.77 21.87 21.48 9,960 0 0.2
25/01/2018
21.77
 218,440 21.97 21.97 21.43 320 0 0.0
22/01/2018
21.97
 88,020 22.45 22.45 21.77 14,000 20,000 -0.1
19/01/2018
22.45
 101,750 22.26 22.55 22.16 1,960 5,000 -0.1
18/01/2018
22.26
 57,820 22.16 22.26 21.97 15,040 150 0.3
17/01/2018
22.16
 303,990 22.26 22.64 22.16 57,140 5,000 1.2
16/01/2018
22.26
 90,290 22.50 22.59 22.11 150 0 0.0
15/01/2018
22.50
 21,220 22.45 22.64 22.06 7,670 0 0.2
12/01/2018
22.45
 132,300 22.55 22.74 21.97 8,150 49,500 -1.0
11/01/2018
22.55
 75,400 22.64 22.74 22.06 7,520 0 0.2
10/01/2018
22.64
 47,350 22.93 23.13 22.45 0 0 0
09/01/2018
22.93
 121,350 22.35 23.08 22.35 47,610 0 1.1
08/01/2018
22.35
 82,340 22.30 22.74 22.26 8,970 0 0.2
05/01/2018
22.30
 34,030 23.13 23.13 22.30 0 0 0
04/01/2018
23.13
 191,900 22.06 23.13 22.06 4,600 0 0.1
03/01/2018
22.06
 86,350 22.26 22.26 21.77 0 8,660 -0.2
02/01/2018
22.26
 53,420 22.26 22.26 21.77 0 0 0
29/12/2017
22.26
 100,120 21.77 22.35 21.72 0 0 0
28/12/2017
21.77
 66,990 22.16 22.26 21.48 8,960 4,860 0.1
27/12/2017
22.16
 162,240 23.03 23.03 22.16 0 0 0
26/12/2017
23.03
 85,810 23.03 23.08 22.45 50 0 0.0
25/12/2017
23.03
 73,230 22.74 23.03 22.55 0 2,700 -0.1
22/12/2017
22.74
 420,690 22.74 23.13 22.26 180 0 0.0
21/12/2017
22.74
 524,420 23.42 23.42 22.26 0 0 0
20/12/2017
23.42
 632,920 23.71 24.09 23.03 54,360 2,180 1.3
19/12/2017
23.71
 319,690 23.90 24.19 23.32 0 70 -0.0
18/12/2017
23.90
 636,460 23.37 24.09 23.37 2,400 300 0.1
15/12/2017
23.37
 129,800 22.93 23.37 22.93 0 120 -0.0
14/12/2017
22.93
 48,640 22.79 23.08 22.55 0 0 0
13/12/2017
22.79
 63,880 22.26 22.79 22.11 0 0 0
12/12/2017
22.26
 67,250 22.74 22.74 21.77 10,000 0 0.2
11/12/2017
22.74
 66,380 23.13 23.13 22.26 0 0 0
08/12/2017
23.13
 108,750 23.22 23.22 22.84 0 960 -0.0
07/12/2017
23.22
 124,380 23.32 23.71 22.93 14,300 0 0.3
06/12/2017
23.32
 100,790 22.74 23.90 22.64 0 2,000 -0.0
05/12/2017
22.74
 268,040 23.66 24.29 22.74 0 0 0
04/12/2017
23.66
 314,890 22.84 23.66 22.84 7,180 0 0.2
01/12/2017
22.84
 431,520 21.58 23.08 21.58 2,140 1,400 0.0
30/11/2017
21.58
 27,370 21.48 21.58 21.29 970 0 0.0
29/11/2017
21.48
 66,430 21.77 21.77 21.29 6,080 0 0.1
28/11/2017
21.77
 75,810 21.77 22.26 21.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |