Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam · Delayed Price · Currency is VND 49,000
+1,000 (2.08%)
At close: Jan 20, 2026
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 49,000.00 | 49,100.00 | 48,000.00 | 49,000.00 | 49,000.00 | 2.08% | 749,178 |
| Jan 19, 2026 | 46,200.00 | 49,000.00 | 46,000.00 | 48,000.00 | 48,000.00 | 3.90% | 492,470 |
| Jan 16, 2026 | 46,600.00 | 47,000.00 | 45,400.00 | 46,200.00 | 46,200.00 | -0.86% | 728,627 |
| Jan 15, 2026 | 46,700.00 | 47,400.00 | 45,700.00 | 46,600.00 | 46,600.00 | -0.21% | 456,003 |
| Jan 14, 2026 | 46,900.00 | 48,500.00 | 45,850.00 | 46,700.00 | 46,700.00 | -0.43% | 461,076 |
| Jan 13, 2026 | 47,800.00 | 47,800.00 | 45,800.00 | 46,900.00 | 46,900.00 | 0.21% | 435,403 |
| Jan 12, 2026 | 46,000.00 | 48,500.00 | 45,800.00 | 46,800.00 | 46,800.00 | 0.32% | 820,266 |
| Jan 9, 2026 | 43,600.00 | 46,650.00 | 42,900.00 | 46,650.00 | 46,650.00 | 7.00% | 1,752,465 |
| Jan 8, 2026 | 42,800.00 | 44,000.00 | 42,500.00 | 43,600.00 | 43,600.00 | 1.63% | 435,509 |
| Jan 7, 2026 | 42,500.00 | 43,300.00 | 42,300.00 | 42,900.00 | 42,900.00 | - | 597,414 |
| Jan 6, 2026 | 42,500.00 | 42,900.00 | 42,000.00 | 42,900.00 | 42,900.00 | - | 356,261 |
| Jan 5, 2026 | 42,700.00 | 43,500.00 | 42,300.00 | 42,900.00 | 42,900.00 | -0.23% | 748,069 |
| Dec 31, 2025 | 42,100.00 | 43,850.00 | 41,700.00 | 43,000.00 | 43,000.00 | 2.38% | 1,318,815 |
| Dec 30, 2025 | 41,500.00 | 42,100.00 | 41,500.00 | 42,000.00 | 42,000.00 | 1.45% | 1,445,418 |
| Dec 29, 2025 | 41,500.00 | 42,900.00 | 41,400.00 | 41,400.00 | 41,400.00 | -2.47% | 1,115,547 |
| Dec 26, 2025 | 42,200.00 | 42,450.00 | 40,900.00 | 42,450.00 | 42,450.00 | -0.82% | 428,527 |
| Dec 25, 2025 | 41,500.00 | 43,000.00 | 41,000.00 | 42,800.00 | 42,800.00 | 0.71% | 741,795 |
| Dec 24, 2025 | 44,000.00 | 45,800.00 | 42,350.00 | 42,500.00 | 42,500.00 | -6.59% | 1,098,455 |
| Dec 23, 2025 | 43,150.00 | 46,150.00 | 42,400.00 | 45,500.00 | 45,500.00 | 5.45% | 954,386 |
| Dec 22, 2025 | 40,200.00 | 43,150.00 | 39,800.00 | 43,150.00 | 43,150.00 | 6.94% | 1,212,991 |
| Dec 19, 2025 | 40,300.00 | 40,350.00 | 39,600.00 | 40,350.00 | 40,350.00 | 0.12% | 507,329 |
| Dec 18, 2025 | 40,600.00 | 40,600.00 | 39,800.00 | 40,300.00 | 40,300.00 | -0.49% | 337,689 |
| Dec 17, 2025 | 40,500.00 | 41,000.00 | 39,900.00 | 40,500.00 | 40,500.00 | -2.41% | 639,875 |
| Dec 16, 2025 | 42,500.00 | 42,500.00 | 40,000.00 | 41,500.00 | 41,500.00 | 3.62% | 598,641 |
| Dec 15, 2025 | 40,050.00 | 40,500.00 | 39,550.00 | 40,050.00 | 40,050.00 | - | 583,166 |
| Dec 12, 2025 | 40,300.00 | 40,300.00 | 39,000.00 | 40,050.00 | 40,050.00 | -0.25% | 469,135 |
| Dec 11, 2025 | 40,100.00 | 40,150.00 | 39,300.00 | 40,150.00 | 40,150.00 | 0.12% | 361,721 |
| Dec 10, 2025 | 40,700.00 | 40,700.00 | 39,200.00 | 40,100.00 | 40,100.00 | -1.23% | 686,635 |
| Dec 9, 2025 | 40,400.00 | 41,000.00 | 39,500.00 | 40,600.00 | 40,600.00 | 0.50% | 425,031 |
| Dec 8, 2025 | 41,000.00 | 41,000.00 | 39,500.00 | 40,400.00 | 40,400.00 | -1.46% | 440,816 |
| Dec 5, 2025 | 41,000.00 | 41,400.00 | 39,200.00 | 41,000.00 | 41,000.00 | -1.20% | 616,668 |
| Dec 4, 2025 | 40,800.00 | 42,500.00 | 39,900.00 | 41,500.00 | 41,500.00 | 1.22% | 1,647,839 |
| Dec 3, 2025 | 38,900.00 | 41,600.00 | 38,500.00 | 41,000.00 | 41,000.00 | 5.40% | 2,058,979 |
| Dec 2, 2025 | 37,300.00 | 40,000.00 | 37,300.00 | 38,900.00 | 38,900.00 | 0.78% | 1,748,358 |
| Dec 1, 2025 | 38,600.00 | 38,600.00 | 36,700.00 | 38,600.00 | 38,600.00 | - | 1,081,395 |
| Nov 28, 2025 | 38,500.00 | 38,600.00 | 36,000.00 | 38,600.00 | 38,600.00 | 0.26% | 839,542 |
| Nov 27, 2025 | 36,500.00 | 38,750.00 | 36,500.00 | 38,500.00 | 38,500.00 | 6.21% | 2,132,699 |
| Nov 26, 2025 | 33,900.00 | 36,250.00 | 33,900.00 | 36,250.00 | 36,250.00 | 6.93% | 1,607,083 |
| Nov 25, 2025 | 33,900.00 | 34,200.00 | 33,200.00 | 33,900.00 | 33,900.00 | -0.59% | 366,068 |
| Nov 24, 2025 | 33,500.00 | 34,350.00 | 33,200.00 | 34,100.00 | 34,100.00 | 1.19% | 515,478 |
| Nov 21, 2025 | 33,800.00 | 34,600.00 | 33,250.00 | 33,700.00 | 33,700.00 | -0.44% | 461,458 |
| Nov 20, 2025 | 33,800.00 | 33,900.00 | 33,250.00 | 33,850.00 | 33,850.00 | - | 526,664 |
| Nov 19, 2025 | 33,800.00 | 34,400.00 | 33,200.00 | 33,850.00 | 33,850.00 | -0.44% | 589,171 |
| Nov 18, 2025 | 34,000.00 | 34,300.00 | 33,550.00 | 34,000.00 | 34,000.00 | -1.45% | 535,630 |
| Nov 17, 2025 | 36,500.00 | 36,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | -4.17% | 762,797 |
| Nov 14, 2025 | 36,800.00 | 36,800.00 | 34,450.00 | 36,000.00 | 36,000.00 | -2.70% | 1,093,579 |
| Nov 13, 2025 | 37,050.00 | 37,350.00 | 36,000.00 | 37,000.00 | 37,000.00 | -0.13% | 1,064,799 |
| Nov 12, 2025 | 35,200.00 | 37,200.00 | 34,300.00 | 37,050.00 | 37,050.00 | 6.47% | 2,614,276 |
| Nov 11, 2025 | 34,700.00 | 34,800.00 | 34,000.00 | 34,800.00 | 34,800.00 | 0.29% | 638,807 |
| Nov 10, 2025 | 35,500.00 | 35,500.00 | 33,900.00 | 34,700.00 | 34,700.00 | 0.58% | 599,450 |