Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam · Delayed Price · Currency is VND 28,000
0.00 (0.00%)
At close: Sep 18, 2025
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 28,050.00 | 28,200.00 | 26,200.00 | 28,000.00 | 28,000.00 | - | 863,513 |
| Sep 17, 2025 | 26,900.00 | 28,300.00 | 26,900.00 | 28,000.00 | 28,000.00 | 4.09% | 873,819 |
| Sep 16, 2025 | 26,850.00 | 26,950.00 | 26,500.00 | 26,900.00 | 26,900.00 | - | 787,053 |
| Sep 15, 2025 | 25,600.00 | 27,100.00 | 25,600.00 | 26,900.00 | 26,900.00 | 5.08% | 902,524 |
| Sep 12, 2025 | 25,000.00 | 25,600.00 | 25,000.00 | 25,600.00 | 25,600.00 | 2.40% | 127,702 |
| Sep 11, 2025 | 25,000.00 | 25,150.00 | 23,600.00 | 25,000.00 | 25,000.00 | 0.81% | 442,259 |
| Sep 10, 2025 | 24,800.00 | 25,050.00 | 24,100.00 | 24,800.00 | 24,800.00 | - | 635,932 |
| Sep 9, 2025 | 24,000.00 | 25,000.00 | 23,600.00 | 24,800.00 | 24,800.00 | 3.33% | 325,741 |
| Sep 8, 2025 | 24,000.00 | 24,150.00 | 23,500.00 | 24,000.00 | 24,000.00 | - | 485,773 |
| Sep 5, 2025 | 22,500.00 | 24,150.00 | 22,100.00 | 24,000.00 | 24,000.00 | 6.19% | 1,743,084 |
| Sep 4, 2025 | 21,300.00 | 22,650.00 | 21,200.00 | 22,600.00 | 22,600.00 | 6.60% | 303,392 |
| Sep 3, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.95% | 46,711 |
| Aug 29, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 104,703 |
| Aug 28, 2025 | 21,900.00 | 21,900.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.95% | 49,552 |
| Aug 27, 2025 | 21,100.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.24% | 165,681 |
| Aug 26, 2025 | 20,900.00 | 21,450.00 | 20,900.00 | 21,150.00 | 21,150.00 | 1.44% | 227,419 |
| Aug 25, 2025 | 22,200.00 | 22,200.00 | 20,850.00 | 20,850.00 | 20,850.00 | -3.70% | 1,069,009 |
| Aug 22, 2025 | 22,200.00 | 22,200.00 | 21,500.00 | 21,650.00 | 21,650.00 | -0.69% | 481,116 |
| Aug 21, 2025 | 21,900.00 | 22,750.00 | 21,700.00 | 21,800.00 | 21,800.00 | - | 331,080 |
| Aug 20, 2025 | 22,000.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | -1.36% | 807,836 |
| Aug 19, 2025 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.45% | 123,466 |
| Aug 18, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 22,000.00 | 22,000.00 | - | 325,431 |
| Aug 15, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 22,000.00 | 22,000.00 | 5.01% | 396,761 |
| Aug 14, 2025 | 22,550.00 | 22,550.00 | 20,950.00 | 20,950.00 | 20,950.00 | -6.47% | 1,149,664 |
| Aug 13, 2025 | 22,700.00 | 22,700.00 | 22,250.00 | 22,400.00 | 22,400.00 | - | 498,779 |
| Aug 12, 2025 | 22,500.00 | 22,700.00 | 22,200.00 | 22,400.00 | 22,400.00 | - | 506,199 |
| Aug 11, 2025 | 22,200.00 | 22,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.13% | 164,476 |
| Aug 8, 2025 | 22,100.00 | 22,550.00 | 21,950.00 | 22,150.00 | 22,150.00 | 0.91% | 235,186 |
| Aug 7, 2025 | 22,300.00 | 22,300.00 | 21,900.00 | 21,950.00 | 21,950.00 | 0.23% | 493,389 |
| Aug 6, 2025 | 21,950.00 | 22,100.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 651,042 |
| Aug 5, 2025 | 22,150.00 | 22,200.00 | 21,900.00 | 21,900.00 | 21,900.00 | - | 270,021 |
| Aug 4, 2025 | 21,900.00 | 22,050.00 | 21,850.00 | 21,900.00 | 21,900.00 | 0.23% | 147,114 |
| Aug 1, 2025 | 22,050.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,850.00 | - | 200,096 |
| Jul 31, 2025 | 22,200.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,850.00 | -0.68% | 552,753 |
| Jul 30, 2025 | 21,600.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 3.04% | 993,791 |
| Jul 29, 2025 | 23,000.00 | 23,000.00 | 21,350.00 | 21,350.00 | 21,350.00 | -6.97% | 1,102,179 |
| Jul 28, 2025 | 23,100.00 | 23,100.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.22% | 284,372 |
| Jul 25, 2025 | 23,100.00 | 23,200.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.22% | 270,581 |
| Jul 24, 2025 | 22,400.00 | 23,150.00 | 22,400.00 | 23,050.00 | 23,050.00 | 2.90% | 1,464,999 |
| Jul 23, 2025 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 195,621 |
| Jul 22, 2025 | 21,800.00 | 22,450.00 | 21,800.00 | 22,400.00 | 22,400.00 | 4.67% | 434,859 |
| Jul 21, 2025 | 23,100.00 | 23,100.00 | 21,400.00 | 21,400.00 | 21,400.00 | -6.96% | 753,207 |
| Jul 18, 2025 | 23,100.00 | 23,200.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.86% | 206,654 |
| Jul 17, 2025 | 23,300.00 | 23,350.00 | 23,150.00 | 23,200.00 | 23,200.00 | - | 416,585 |
| Jul 16, 2025 | 23,450.00 | 23,500.00 | 23,150.00 | 23,200.00 | 23,200.00 | -0.22% | 968,748 |
| Jul 15, 2025 | 23,000.00 | 23,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | 1.97% | 544,486 |
| Jul 14, 2025 | 22,850.00 | 22,900.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.22% | 370,879 |
| Jul 11, 2025 | 22,800.00 | 23,000.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.22% | 423,253 |
| Jul 10, 2025 | 23,050.00 | 23,100.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.43% | 409,844 |
| Jul 9, 2025 | 23,150.00 | 23,150.00 | 22,950.00 | 23,000.00 | 23,000.00 | - | 349,529 |