Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam · Delayed Price · Currency is VND 55,100
-2,300 (-4.01%)
At close: Feb 27, 2026
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 57,500.00 | 57,500.00 | 53,400.00 | 55,100.00 | 55,100.00 | -4.01% | 391,186 |
| Feb 26, 2026 | 57,600.00 | 57,900.00 | 56,500.00 | 57,400.00 | 57,400.00 | -0.35% | 363,330 |
| Feb 25, 2026 | 57,600.00 | 57,700.00 | 56,400.00 | 57,600.00 | 57,600.00 | - | 755,702 |
| Feb 24, 2026 | 57,900.00 | 57,900.00 | 57,000.00 | 57,600.00 | 57,600.00 | - | 505,203 |
| Feb 23, 2026 | 58,000.00 | 58,000.00 | 57,400.00 | 57,600.00 | 57,600.00 | 0.17% | 491,593 |
| Feb 13, 2026 | 56,800.00 | 57,500.00 | 56,600.00 | 57,500.00 | 57,500.00 | 0.17% | 502,257 |
| Feb 12, 2026 | 57,600.00 | 57,700.00 | 57,100.00 | 57,400.00 | 57,400.00 | -0.35% | 316,739 |
| Feb 11, 2026 | 56,500.00 | 58,000.00 | 56,500.00 | 57,600.00 | 57,600.00 | -0.17% | 317,569 |
| Feb 10, 2026 | 58,000.00 | 58,000.00 | 56,900.00 | 57,700.00 | 57,700.00 | - | 255,364 |
| Feb 9, 2026 | 57,900.00 | 58,200.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.17% | 268,088 |
| Feb 6, 2026 | 57,700.00 | 57,900.00 | 57,100.00 | 57,600.00 | 57,600.00 | -0.35% | 342,039 |
| Feb 5, 2026 | 58,000.00 | 58,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | 0.70% | 275,197 |
| Feb 4, 2026 | 57,400.00 | 57,400.00 | 56,500.00 | 57,400.00 | 57,400.00 | 1.06% | 395,543 |
| Feb 3, 2026 | 55,000.00 | 57,500.00 | 54,800.00 | 56,800.00 | 56,800.00 | 3.27% | 520,036 |
| Feb 2, 2026 | 54,800.00 | 55,500.00 | 53,500.00 | 55,000.00 | 55,000.00 | 0.36% | 504,090 |
| Jan 30, 2026 | 54,300.00 | 55,000.00 | 53,700.00 | 54,800.00 | 54,800.00 | 0.92% | 671,608 |
| Jan 29, 2026 | 53,900.00 | 54,500.00 | 53,000.00 | 54,300.00 | 54,300.00 | 0.74% | 458,744 |
| Jan 28, 2026 | 54,600.00 | 54,600.00 | 51,200.00 | 53,900.00 | 53,900.00 | -2.00% | 618,620 |
| Jan 27, 2026 | 54,600.00 | 55,100.00 | 54,000.00 | 55,000.00 | 55,000.00 | 0.73% | 511,951 |
| Jan 26, 2026 | 53,700.00 | 54,800.00 | 53,600.00 | 54,600.00 | 54,600.00 | 1.49% | 632,254 |
| Jan 23, 2026 | 53,000.00 | 54,000.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1.51% | 488,702 |
| Jan 22, 2026 | 50,000.00 | 53,500.00 | 50,000.00 | 53,000.00 | 53,000.00 | 6.00% | 976,578 |
| Jan 21, 2026 | 49,000.00 | 50,200.00 | 48,800.00 | 50,000.00 | 50,000.00 | 2.04% | 676,214 |
| 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 |