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)
31/01/2013
2.74
 9,770 2.92 2.92 2.74 0 0 0
30/01/2013
2.92
 4,800 3.12 3.12 2.92 600 0 0.0
29/01/2013
3.12
 19,050 2.92 3.12 3.12 0 0 0
28/01/2013
2.92
 4,480 2.74 2.92 2.92 0 0 0
25/01/2013
2.74
 9,500 2.57 2.74 2.74 0 0 0
24/01/2013
2.57
 5,670 2.57 2.57 2.57 0 2,280 -0.0
23/01/2013
2.57
 6,000 2.69 2.69 2.57 0 0 0
22/01/2013
2.69
 16,060 2.89 2.89 2.69 0 0 0
21/01/2013
2.89
 40 2.72 2.89 2.89 0 0 0
18/01/2013
2.72
 10,200 2.72 2.72 2.72 0 0 0
17/01/2013
2.72
 7,000 2.74 2.74 2.72 0 0 0
16/01/2013
2.74
 11,700 2.74 2.74 2.74 0 0 0
15/01/2013
2.74
 1,300 2.64 2.74 2.74 0 0 0
14/01/2013
2.64
 1,720 2.77 2.77 2.64 0 0 0
11/01/2013
2.77
 11,000 2.89 2.89 2.77 0 0 0
10/01/2013
2.89
 420 2.82 2.89 2.89 0 0 0
09/01/2013
2.82
 4,120 2.82 2.82 2.82 3,600 0 0.0
08/01/2013
2.82
 8,800 2.74 2.82 2.82 0 0 0
07/01/2013
2.74
 1,110 2.62 2.74 2.74 0 0 0
04/01/2013
2.62
 1,210 2.59 2.62 2.62 0 0 0
03/01/2013
2.59
 1,020 2.57 2.59 2.59 0 0 0
02/01/2013
2.57
 6,500 2.52 2.57 2.57 0 0 0
28/12/2012
2.52
 2,490 2.44 2.52 2.52 0 0 0
27/12/2012
2.44
 10 2.39 2.44 2.44 0 0 0
26/12/2012
2.39
 4,000 2.32 2.39 2.39 0 0 0
25/12/2012
2.32
 2,000 2.32 2.32 2.32 0 0 0
24/12/2012
2.32
 9,200 2.21 2.32 2.32 0 0 0
21/12/2012
2.21
 4,000 2.27 2.27 2.21 0 0 0
20/12/2012
2.27
 5,700 2.27 2.27 2.27 0 0 0
19/12/2012
2.27
 3,040 2.16 2.27 2.27 0 0 0
18/12/2012
2.16
 3,750 2.21 2.21 2.16 0 0 0
17/12/2012
2.21
 3,010 2.14 2.21 2.21 0 0 0
14/12/2012
2.14
 2,250 2.11 2.14 2.14 0 0 0
13/12/2012
2.11
 4,000 2.19 2.19 2.11 0 0 0
12/12/2012
2.19
 690 2.19 2.19 2.19 0 0 0
11/12/2012
2.19
 3,100 2.21 2.21 2.19 0 0 0
10/12/2012
2.21
 1,000 2.21 2.21 2.21 0 0 0
07/12/2012
2.21
 660 2.21 2.21 2.21 660 0 0.0
06/12/2012
2.21
 600 2.14 2.21 2.21 0 0 0
05/12/2012
2.14
 1,010 2.11 2.14 2.14 0 0 0
04/12/2012
2.11
 500 2.09 2.11 2.11 0 0 0
03/12/2012
2.09
 740 2.09 2.09 2.09 0 0 0
30/11/2012
2.09
 1,010 2.09 2.09 2.09 0 0 0
29/11/2012
2.09
 10 2.04 2.09 2.09 0 0 0
28/11/2012
2.04
 680 2.01 2.04 2.04 0 0 0
27/11/2012
2.01
 4,130 1.99 2.01 2.01 0 0 0
26/11/2012
1.99
 10 1.99 1.99 1.99 0 0 0
23/11/2012
1.99
 11,650 1.99 1.99 1.99 0 0 0
22/11/2012
1.99
 3,740 1.91 1.99 1.99 0 0 0
21/11/2012
1.91
 8,300 2.01 2.01 1.91 0 0 0
20/11/2012
2.01
 1,260 2.09 2.09 2.01 0 0 0
19/11/2012
2.09
 10 2.01 2.09 2.09 0 0 0
16/11/2012
2.01
 9,290 2.01 2.01 2.01 3,190 0 0.0
15/11/2012
2.01
 1,280 1.99 2.01 2.01 0 0 0
14/11/2012
1.99
 5,510 1.91 1.99 1.99 310 0 0.0
13/11/2012
1.91
 8,610 1.96 1.96 1.91 0 3,610 -0.0
12/11/2012
1.96
 1,000 1.89 1.96 1.96 0 0 0
09/11/2012
1.89
 3,090 1.81 1.89 1.89 0 0 0
08/11/2012
1.81
 5,000 1.89 1.89 1.81 0 0 0
07/11/2012
1.89
 8,320 1.89 1.89 1.89 0 0 0
06/11/2012
1.89
 5,550 1.94 1.94 1.89 0 0 0
05/11/2012
1.94
 4,820 1.94 1.94 1.94 0 0 0
02/11/2012
1.94
 12,950 1.94 1.94 1.94 5,700 0 0.0
01/11/2012
1.94
 6,000 2.04 2.04 1.94 1,000 0 0.0
31/10/2012
2.04
 7,050 2.04 2.04 2.04 1,000 0 0.0
30/10/2012
2.04
 3,570 2.09 2.09 2.04 0 0 0
29/10/2012
2.09
 4,000 2.14 2.14 2.09 0 0 0
26/10/2012
2.14
 1,000 2.14 2.14 2.14 0 0 0
25/10/2012
2.14
 1,400 2.11 2.14 2.14 0 0 0
24/10/2012
2.11
 680 2.16 2.16 2.11 0 0 0
23/10/2012
2.16
 3,800 2.27 2.27 2.16 0 2,800 -0.0
22/10/2012
2.27
 190 2.27 2.27 2.27 0 0 0
19/10/2012
2.27
 520 2.21 2.27 2.27 10 0 0
18/10/2012
2.21
 1,570 2.11 2.21 2.21 0 0 0
17/10/2012
2.11
 400 2.11 2.11 2.11 0 0 0
16/10/2012
2.11
 5,920 2.01 2.11 2.11 0 0 0
15/10/2012
2.01
 2,000 2.06 2.06 2.01 990 0 0.0
12/10/2012
2.06
 2,050 2.16 2.16 2.06 0 0 0
11/10/2012
2.16
 6,630 2.06 2.16 2.16 0 0 0
10/10/2012
2.06
 6,000 2.14 2.14 2.06 0 0 0
09/10/2012
2.14
 20 2.24 2.24 2.14 0 0 0
08/10/2012
2.24
 600 2.32 2.32 2.24 0 0 0
05/10/2012
2.32
 1,600 2.27 2.32 2.32 0 0 0
04/10/2012
2.27
 2,600 2.29 2.29 2.27 0 0 0
03/10/2012
2.29
 1,140 2.19 2.29 2.29 0 0 0
02/10/2012
2.19
 1,510 2.19 2.19 2.19 0 200 -0.0
01/10/2012
2.19
 1,320 2.29 2.29 2.19 0 0 0
28/09/2012
2.29
 500 2.39 2.39 2.29 0 0 0
27/09/2012
2.39
 1,290 2.49 2.49 2.39 0 290 -0.0
26/09/2012
2.49
 620 2.39 2.49 2.49 0 0 0
25/09/2012
2.39
 120 2.39 2.39 2.39 0 10 -0.0
24/09/2012
2.39
 300 2.32 2.39 2.39 0 0 0
21/09/2012
2.32
 2,000 2.32 2.32 2.32 0 0 0
20/09/2012
2.32
 1,410 2.32 2.32 2.32 0 0 0
19/09/2012
2.32
 10 2.21 2.32 2.32 0 0 0
18/09/2012
2.21
 6,000 2.29 2.29 2.21 0 0 0
17/09/2012
2.29
 1,260 2.32 2.32 2.29 0 0 0
14/09/2012
2.32
 2,010 2.29 2.32 2.32 0 0 0
13/09/2012
2.29
 6,050 2.34 2.34 2.29 0 0 0
12/09/2012
2.34
 800 2.24 2.34 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |