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
(2024-08-20) 		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)
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
19/04/2021
28.20
 145,500 28.10 28.40 27.90 0 3,500 -0.1
16/04/2021
28.10
 126,400 28.40 28.50 27.60 8,100 5,800 0.1
15/04/2021
28.40
 27,300 28.80 28.80 28.30 100 0 0.0
14/04/2021
28.80
 84,300 28.60 28.80 28.30 200 1,700 -0.0
13/04/2021
28.60
 139,400 29 29.30 28.60 1,100 2,700 -0.0
12/04/2021
29
 118,500 28.60 29.20 28.60 2,400 2,100 0.0
09/04/2021
28.60
 179,000 29.20 29.20 28.60 1,600 2,000 -0.0
08/04/2021
29.20
 340,100 28.50 29.50 28.50 3,200 8,500 -0.2
07/04/2021
28.50
 102,300 28.50 28.50 28 0 3,300 -0.1
06/04/2021
28.50
 110,800 28.50 28.50 28 0 900 -0.0
05/04/2021
28.50
 106,300 28.80 28.80 28.10 0 2,700 -0.1
02/04/2021
28.80
 183,600 29 29 27.90 700 1,100 -0.0
01/04/2021
29
 23,900 29 29 28.50 0 4,300 -0.1
31/03/2021
29
 77,300 29 29.30 28.80 0 1,200 -0.0
30/03/2021
29
 520,500 28.30 29.95 28.30 4,600 15,900 -0.3
29/03/2021
28.30
 108,100 28.50 28.60 27.80 2,500 5,400 -0.1
26/03/2021
28.50
 123,400 27.90 28.50 26.10 100 3,000 -0.1
25/03/2021
27.90
 125,900 28 28 27.45 7,600 4,300 0.1
24/03/2021
28
 139,300 28.80 28.80 27.80 0 8,100 -0.2
23/03/2021
28.80
 127,300 29.20 29.20 28.60 0 6,900 -0.2
22/03/2021
29.20
 134,300 29.20 29.40 28.90 0 1,700 -0.0
19/03/2021
29.20
 131,100 29 29.30 28.80 2,800 0 0.1
18/03/2021
29
 177,600 29 29.40 28.70 1,500 900 0.0
17/03/2021
29
 161,800 29.30 29.30 28.80 0 500 -0.0
16/03/2021
29.30
 126,000 29.35 29.90 28.70 5,700 1,500 0.1
15/03/2021
29.35
 530,900 27.90 29.45 27.30 0 3,100 -0.1
12/03/2021
27.90
 52,100 28 28 27.60 0 5,900 -0.2
11/03/2021
28
 51,500 28 28 27.65 200 2,700 -0.1
10/03/2021
28
 51,700 28.40 28.40 27.90 0 1,200 -0.0
09/03/2021
28.40
 67,200 28.50 28.55 28 2,500 1,700 0.0
08/03/2021
28.50
 134,100 29 29 27.75 3,200 4,500 -0.0
05/03/2021
29
 199,300 28 29 27.60 900 5,700 -0.1
04/03/2021
28
 104,400 28.70 28.70 27.50 0 2,500 -0.1
03/03/2021
28.70
 102,400 27.90 29 27.50 3,800 1,500 0.1
02/03/2021
27.90
 56,300 27.90 27.90 27.50 200 0 0.0
01/03/2021
27.90
 85,800 27.90 27.95 27.50 6,000 500 0.2
26/02/2021
27.90
 88,000 27.90 27.90 27.30 100 3,200 -0.1
25/02/2021
27.90
 283,900 28 28.30 27.60 0 5,700 -0.2
24/02/2021
28
 93,000 28.45 28.45 27.35 0 6,100 -0.2
23/02/2021
28.45
 113,600 28.50 28.80 28 0 7,800 -0.2
22/02/2021
28.50
 90,900 28.50 28.85 28.20 0 7,400 -0.2
19/02/2021
28.50
 134,200 28.85 29.20 28.40 400 1,300 -0.0
18/02/2021
28.85
 195,100 27.60 29 27.60 1,500 2,700 -0.0
17/02/2021
27.60
 101,700 27.45 28 27 12,900 9,900 0.1
09/02/2021
27.45
 129,500 26.90 27.95 26.50 10,600 100 0.3
08/02/2021
26.90
 1,505,600 26.50 27.10 25.40 9,300 9,500 0

Chính sách bảo mật | Điều khoản sử dụng |