CTCP Dược phẩm Cửu Long (dcl)

27.55
0
(0%)
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
(2024-08-20) 		1.10 4.24% 8,437,200 -30,800 -0.8
25.10
27.55
27.55
2 tháng
(2024-07-22) 		-1.20 -4.25% 15,181,900 -30,800 -0.8
24.60
28.40
27.55
3 tháng
(2024-06-21) 		-2.05 -7.04% 25,520,800 -44,700 -1.2
24.60
29.85
27.55
6 tháng
(2024-03-25) 		2.95 12.24% 47,121,300 -55,900 -1.5
23.85
30.40
27.55
12 tháng
(2023-09-25) 		4.35 19.16% 56,475,300 -141,480 -3.5
22
30.40
27.55
24 tháng
(2022-09-30) 		3.20 13.42% 79,548,000 -146,566 -6.4
22
30.40
27.55
36 tháng
(2021-10-05) 		-8.25 -23.37% 112,683,000 -176,572 -9.7
22
45.25
27.55
60 tháng
(2019-10-16) 		9.55 54.57% 214,580,050 -1,068,762 -36.8
17.50
53
27.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2011
7.53
 13,320 7.58 7.58 7.51 4,150 8,740 -0.1
27/01/2011
7.58
 6,520 7.39 7.58 7.41 0 6,310 -0.2
26/01/2011
7.39
 17,820 7.39 7.41 7.39 2,230 5,400 -0.1
25/01/2011
7.39
 20,500 7.60 7.60 7.39 400 18,000 -0.5
24/01/2011
7.60
 4,350 7.79 7.79 7.56 300 0 0.0
21/01/2011
7.79
 4,090 7.96 7.96 7.79 500 2,570 -0.1
20/01/2011
7.96
 5,480 8.18 8.18 7.87 0 2,520 -0.1
19/01/2011
8.18
 800 8.20 8.20 8.18 300 200 0.0
18/01/2011
8.20
 6,760 8.20 8.20 8.10 0 0 0
17/01/2011
8.20
 10,250 8.10 8.22 8.13 550 0 0.0
14/01/2011
8.10
 8,870 8.15 8.15 7.99 220 0 0.0
13/01/2011
8.15
 1,230 8.15 8.15 8.15 0 0 0
12/01/2011
8.15
 2,100 8.01 8.22 8.01 1,300 0 0.0
11/01/2011
8.01
 1,590 8.32 8.32 8.01 0 0 0
10/01/2011
8.32
 190 8.30 8.32 8.32 0 0 0
07/01/2011
8.30
 3,020 8.22 8.49 8.22 0 0 0
06/01/2011
8.22
 4,830 8.37 8.37 8.20 200 350 -0.0
05/01/2011
8.37
 70 8.34 8.37 8.37 0 0 0
04/01/2011
8.34
 13,900 8.34 8.34 8.32 0 2,200 -0.1
31/12/2010
8.34
 62,860 8.06 8.34 7.89 300 0 0.0
30/12/2010
8.06
 8,250 7.94 8.06 8.01 300 2,500 -0.1
29/12/2010
7.94
 12,690 8.27 8.27 7.94 0 0 0
28/12/2010
8.27
 6,850 8.32 8.32 8.10 0 1,700 -0.1
27/12/2010
8.32
 5,020 8.34 8.34 8.32 500 0 0.0
24/12/2010
8.34
 5,050 8.34 8.34 8.22 2,000 0 0.1
23/12/2010
8.34
 10 7.99 8.34 8.34 0 0 0
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
7.99
 6,900 8.30 8.53 7.99 2,570 0 0.1
21/12/2010
8.30
 20,790 8.27 8.30 7.90 15,280 0 0.5
20/12/2010
8.27
 6,280 8.32 8.39 8.11 2,100 0 0.1
17/12/2010
8.32
 4,860 8.25 8.46 7.95 0 0 0
16/12/2010
8.25
 4,310 8.32 8.32 8.11 0 0 0
15/12/2010
8.32
 10,210 8.27 8.43 8.11 3,600 0 0.1
14/12/2010
8.27
 43,420 8.23 8.46 7.83 0 0 0
13/12/2010
8.23
 43,610 8.16 8.39 8.20 1,000 0 0.0
10/12/2010
8.16
 6,860 8.20 8.34 8.16 4,000 0 0.1
09/12/2010
8.20
 3,660 8.20 8.20 7.83 0 0 0
08/12/2010
8.20
 22,650 8.20 8.20 7.81 0 0 0
07/12/2010
8.20
 19,810 8.34 8.34 7.92 600 0 0.0
06/12/2010
8.34
 15,290 8.06 8.43 7.69 300 0 0.0
03/12/2010
8.06
 29,530 7.88 8.27 7.88 60 0 0.0
02/12/2010
7.88
 5,130 7.65 7.88 7.67 0 0 0
01/12/2010
7.65
 5,260 7.55 7.65 7.55 0 0 0
30/11/2010
7.55
 23,860 7.21 7.55 7.41 0 18,180 -0.6
29/11/2010
7.21
 16,840 7.37 7.37 7.14 0 16,840 -0.5
26/11/2010
7.37
 18,510 7.28 7.62 7.23 0 18,000 -0.6
25/11/2010
7.28
 23,510 7.65 7.88 7.28 100 23,000 -0.7
24/11/2010
7.65
 1,200 7.76 7.76 7.65 0 0 0
23/11/2010
7.76
 2,010 7.76 7.76 7.44 0 2,000 -0.1
22/11/2010
7.76
 5,420 7.58 7.76 7.21 2,800 3,000 -0.0
19/11/2010
7.58
 6,600 7.92 8.30 7.58 5,000 5,000 -0.0
18/11/2010
7.92
 1,900 7.83 7.92 7.51 50 800 -0.0
17/11/2010
7.83
 5,660 7.74 7.83 7.37 4,390 5,000 -0.0
16/11/2010
7.74
 10,010 7.65 7.74 7.30 0 5,000 -0.2
15/11/2010
7.65
 5,600 7.74 8.11 7.65 4,000 0 0.1
12/11/2010
7.74
 3,290 8.13 8.23 7.74 700 2,700 -0.1
11/11/2010
8.13
 10 8.11 8.13 8.13 0 0 0
10/11/2010
8.11
 2,060 8.13 8.13 8.11 130 1,690 -0.1
09/11/2010
8.13
 9,440 8.46 8.46 8.11 80 8,440 -0.3
08/11/2010
8.46
 7,460 8.48 8.57 8.46 2,000 4,810 -0.1
05/11/2010
8.48
 40 8.11 8.50 8.48 10 0 0.0
04/11/2010
8.11
 220 8.46 8.57 8.11 10 60 -0.0
03/11/2010
8.46
 70 8.69 8.69 8.46 0 0 0
02/11/2010
8.69
 1,820 8.69 8.81 8.64 0 1,310 -0.0
01/11/2010
8.69
 6,110 9.01 9.04 8.69 2,800 6,110 -0.1
29/10/2010
9.01
 4,940 9.08 9.08 9.01 2,900 4,940 -0.1
28/10/2010
9.08
 10,300 9.41 9.41 9.04 2,000 6,750 -0.2
27/10/2010
9.41
 12,380 8.97 9.41 9.38 2,300 6,660 -0.2
26/10/2010
8.97
 22,440 9.43 9.62 8.97 0 9,340 -0.4
25/10/2010
9.43
 7,820 9.92 9.92 9.43 0 7,270 -0.3
22/10/2010
9.92
 4,270 9.92 9.96 9.92 0 3,710 -0.2
21/10/2010
9.92
 670 9.92 9.92 9.45 0 470 -0.0
20/10/2010
9.92
 4,160 10.43 10.43 9.92 1,360 2,060 -0.0
19/10/2010
10.43
 1,210 10.31 10.43 10.31 0 1,210 -0.1
18/10/2010
10.31
 12,270 10.36 10.66 10.31 2,450 4,000 -0.1
15/10/2010
10.36
 3,500 10.89 11.35 10.36 540 1,000 -0.0
14/10/2010
10.89
 5,380 11.35 11.35 10.80 10 2,370 -0.1
13/10/2010
11.35
 0 11.35 11.35 11.35 0 0 0
12/10/2010
11.35
 0 11.35 11.35 11.35 0 0 0
11/10/2010
11.35
 0 11.35 11.35 11.35 0 0 0
08/10/2010
11.35
 10 10.89 11.35 11.35 0 0 0
07/10/2010
10.89
 310 11.28 11.59 10.89 0 100 -0.0
06/10/2010
11.28
 1,890 11.42 11.42 11.12 1,880 10 0.1
05/10/2010
11.42
 6,270 10.89 11.42 10.43 0 5,450 -0.3
04/10/2010
10.89
 2,970 10.89 10.89 10.66 0 2,080 -0.1
01/10/2010
10.89
 3,390 11.01 11.01 10.89 0 890 -0.0
30/09/2010
11.01
 500 11.01 11.31 11.01 0 0 0
29/09/2010
11.01
 2,260 11.59 11.59 11.01 10 0 0.0
28/09/2010
11.59
 3,220 11.59 11.59 11.59 0 0 0
27/09/2010
11.59
 0 11.59 11.59 11.59 0 0 0
24/09/2010
11.59
 0 11.59 11.59 11.59 0 0 0
23/09/2010
11.59
 610 11.59 11.59 11.59 0 0 0
22/09/2010
11.59
 1,670 11.59 11.59 11.59 0 0 0
21/09/2010
11.59
 1,000 11.59 11.82 11.59 0 0 0
20/09/2010
11.59
 1,130 11.82 11.82 11.59 0 0 0
17/09/2010
11.82
 600 11.56 11.82 11.82 0 0 0
16/09/2010
11.56
 10 11.24 11.56 11.56 0 0 0
15/09/2010
11.24
 1,500 11.24 11.24 11.24 100 0 0.0
14/09/2010
11.24
 4,000 11.82 12.17 11.24 0 0 0
13/09/2010
11.82
 230 12.28 12.28 11.82 0 0 0
10/09/2010
12.28
 10 12.28 12.28 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |