Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam · Delayed Price · Currency is VND 38,900
+300 (0.78%)
At close: Aug 13, 2026
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 38,400.00 | 38,900.00 | 37,900.00 | 38,900.00 | 38,900.00 | 0.78% | 674,546 |
| Aug 12, 2026 | 38,400.00 | 38,800.00 | 37,600.00 | 38,600.00 | 38,600.00 | 0.52% | 565,893 |
| Aug 11, 2026 | 39,600.00 | 40,000.00 | 38,200.00 | 38,400.00 | 38,400.00 | -3.03% | 765,286 |
| Aug 10, 2026 | 39,200.00 | 40,400.00 | 38,900.00 | 39,600.00 | 39,600.00 | 1.02% | 743,507 |
| Aug 7, 2026 | 38,100.00 | 40,900.00 | 38,100.00 | 39,200.00 | 39,200.00 | -4.27% | 1,123,459 |
| Aug 6, 2026 | 44,100.00 | 44,800.00 | 40,950.00 | 40,950.00 | 40,950.00 | -6.93% | 1,516,711 |
| Aug 5, 2026 | 42,600.00 | 44,800.00 | 42,600.00 | 44,000.00 | 44,000.00 | 5.01% | 1,402,470 |
| Aug 4, 2026 | 39,600.00 | 41,900.00 | 39,500.00 | 41,900.00 | 41,900.00 | 6.89% | 2,656,104 |
| Aug 3, 2026 | 38,400.00 | 39,500.00 | 38,250.00 | 39,200.00 | 39,200.00 | 1.95% | 1,017,133 |
| Jul 31, 2026 | 38,000.00 | 38,450.00 | 37,800.00 | 38,450.00 | 38,450.00 | 1.18% | 401,729 |
| Jul 30, 2026 | 38,000.00 | 38,050.00 | 37,600.00 | 38,000.00 | 38,000.00 | -0.13% | 616,933 |
| Jul 29, 2026 | 37,900.00 | 38,050.00 | 37,900.00 | 38,050.00 | 38,050.00 | - | 307,502 |
| Jul 28, 2026 | 38,000.00 | 38,100.00 | 37,900.00 | 38,050.00 | 38,050.00 | - | 450,947 |
| Jul 27, 2026 | 38,000.00 | 38,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | - | 454,804 |
| Jul 24, 2026 | 38,000.00 | 38,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | - | 486,801 |
| Jul 23, 2026 | 38,000.00 | 38,150.00 | 37,900.00 | 38,050.00 | 38,050.00 | -0.13% | 655,811 |
| Jul 22, 2026 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 38,100.00 | - | 564,873 |
| Jul 21, 2026 | 38,100.00 | 38,300.00 | 38,000.00 | 38,100.00 | 38,100.00 | - | 514,168 |
| Jul 20, 2026 | 38,100.00 | 38,300.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.52% | 640,400 |
| Jul 17, 2026 | 38,350.00 | 38,350.00 | 38,000.00 | 38,300.00 | 38,300.00 | -0.26% | 924,505 |
| Jul 16, 2026 | 38,100.00 | 38,400.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.66% | 489,115 |
| Jul 15, 2026 | 38,400.00 | 38,400.00 | 38,100.00 | 38,150.00 | 38,150.00 | -0.91% | 686,321 |
| Jul 14, 2026 | 37,800.00 | 38,500.00 | 37,200.00 | 38,500.00 | 38,500.00 | 1.85% | 460,678 |
| Jul 13, 2026 | 37,800.00 | 38,000.00 | 37,750.00 | 37,800.00 | 37,800.00 | -0.26% | 607,106 |
| Jul 10, 2026 | 38,100.00 | 38,400.00 | 37,900.00 | 37,900.00 | 37,900.00 | -0.79% | 665,301 |
| Jul 9, 2026 | 38,300.00 | 38,450.00 | 38,200.00 | 38,200.00 | 38,200.00 | -0.52% | 647,843 |
| Jul 8, 2026 | 38,100.00 | 38,400.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.52% | 1,085,619 |
| Jul 7, 2026 | 38,000.00 | 38,500.00 | 37,300.00 | 38,200.00 | 38,200.00 | 0.53% | 1,804,446 |
| Jul 6, 2026 | 38,300.00 | 38,400.00 | 38,000.00 | 38,000.00 | 38,000.00 | -0.91% | 629,618 |
| Jul 3, 2026 | 38,200.00 | 38,500.00 | 38,100.00 | 38,350.00 | 38,350.00 | 0.13% | 765,468 |
| Jul 2, 2026 | 38,000.00 | 38,400.00 | 38,000.00 | 38,300.00 | 38,300.00 | 0.26% | 404,914 |
| Jul 1, 2026 | 37,700.00 | 38,200.00 | 37,600.00 | 38,200.00 | 38,200.00 | 0.92% | 402,527 |
| Jun 30, 2026 | 37,800.00 | 37,900.00 | 37,700.00 | 37,850.00 | 37,850.00 | 0.13% | 353,803 |
| Jun 29, 2026 | 37,800.00 | 38,000.00 | 37,600.00 | 37,800.00 | 37,800.00 | - | 658,126 |
| Jun 26, 2026 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 37,800.00 | -0.53% | 331,336 |
| Jun 25, 2026 | 37,500.00 | 38,000.00 | 37,400.00 | 38,000.00 | 38,000.00 | 1.60% | 564,212 |
| Jun 24, 2026 | 37,200.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | - | 500,041 |
| Jun 23, 2026 | 37,500.00 | 37,700.00 | 37,300.00 | 37,400.00 | 37,400.00 | -0.27% | 697,608 |
| Jun 22, 2026 | 37,400.00 | 37,700.00 | 37,300.00 | 37,500.00 | 37,500.00 | 0.27% | 788,250 |
| Jun 19, 2026 | 37,500.00 | 37,500.00 | 37,200.00 | 37,400.00 | 37,400.00 | -0.27% | 413,821 |
| Jun 18, 2026 | 37,600.00 | 37,600.00 | 37,200.00 | 37,500.00 | 37,500.00 | -0.27% | 271,930 |
| Jun 17, 2026 | 38,300.00 | 38,300.00 | 35,100.00 | 37,600.00 | 37,600.00 | -0.27% | 196,231 |
| Jun 16, 2026 | 37,500.00 | 37,850.00 | 37,300.00 | 37,700.00 | 37,700.00 | 0.53% | 667,123 |
| Jun 15, 2026 | 37,700.00 | 37,700.00 | 37,400.00 | 37,500.00 | 37,500.00 | -0.53% | 421,305 |
| Jun 12, 2026 | 38,000.00 | 38,000.00 | 36,650.00 | 37,700.00 | 37,700.00 | -1.57% | 260,295 |
| Jun 11, 2026 | 36,700.00 | 38,300.00 | 36,100.00 | 38,300.00 | 38,300.00 | 4.08% | 389,710 |
| Jun 10, 2026 | 37,300.00 | 37,300.00 | 36,600.00 | 36,800.00 | 36,800.00 | -1.34% | 496,637 |
| Jun 9, 2026 | 37,550.00 | 37,550.00 | 37,050.00 | 37,300.00 | 37,300.00 | -0.67% | 432,412 |
| Jun 8, 2026 | 37,500.00 | 37,550.00 | 36,700.00 | 37,550.00 | 37,550.00 | - | 700,116 |
| Jun 5, 2026 | 37,700.00 | 37,800.00 | 37,300.00 | 37,550.00 | 37,550.00 | -0.40% | 601,174 |