Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam · Delayed Price · Currency is VND 39,000
+300 (0.78%)
At close: May 22, 2026
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 38,700.00 | 39,150.00 | 38,500.00 | 39,000.00 | 39,000.00 | 0.78% | 2,128,590 |
| May 21, 2026 | 38,000.00 | 38,900.00 | 38,000.00 | 38,700.00 | 38,700.00 | 1.84% | 2,025,863 |
| May 20, 2026 | 37,950.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | - | 637,952 |
| May 19, 2026 | 38,300.00 | 38,300.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.78% | 704,528 |
| May 18, 2026 | 38,100.00 | 38,300.00 | 37,500.00 | 38,300.00 | 38,300.00 | -0.26% | 775,240 |
| May 15, 2026 | 38,500.00 | 38,500.00 | 38,100.00 | 38,400.00 | 38,400.00 | -0.26% | 702,566 |
| May 14, 2026 | 38,500.00 | 38,700.00 | 38,400.00 | 38,500.00 | 38,500.00 | - | 1,233,158 |
| May 13, 2026 | 37,950.00 | 38,500.00 | 37,900.00 | 38,500.00 | 38,500.00 | 1.45% | 2,287,981 |
| May 12, 2026 | 37,800.00 | 38,100.00 | 37,300.00 | 37,950.00 | 37,950.00 | 0.40% | 911,840 |
| May 11, 2026 | 38,100.00 | 38,200.00 | 37,400.00 | 37,800.00 | 37,800.00 | -0.79% | 597,848 |
| May 8, 2026 | 38,300.00 | 38,500.00 | 37,600.00 | 38,100.00 | 38,100.00 | -0.52% | 740,923 |
| May 7, 2026 | 37,600.00 | 39,000.00 | 37,500.00 | 38,300.00 | 38,300.00 | 1.32% | 928,911 |
| May 6, 2026 | 37,600.00 | 38,000.00 | 37,300.00 | 37,800.00 | 37,800.00 | 0.53% | 1,104,620 |
| May 5, 2026 | 37,700.00 | 37,700.00 | 37,100.00 | 37,600.00 | 37,600.00 | -0.27% | 622,608 |
| May 4, 2026 | 37,300.00 | 37,800.00 | 37,000.00 | 37,700.00 | 37,700.00 | 1.07% | 1,558,045 |
| Apr 29, 2026 | 36,900.00 | 37,500.00 | 36,750.00 | 37,300.00 | 37,300.00 | 1.08% | 448,786 |
| Apr 28, 2026 | 37,100.00 | 37,600.00 | 36,600.00 | 36,900.00 | 36,900.00 | -1.07% | 588,407 |
| Apr 24, 2026 | 37,500.00 | 37,900.00 | 36,950.00 | 37,300.00 | 37,300.00 | -0.27% | 789,570 |
| Apr 23, 2026 | 36,600.00 | 37,950.00 | 36,500.00 | 37,400.00 | 37,400.00 | 2.75% | 1,036,181 |
| Apr 22, 2026 | 35,900.00 | 36,500.00 | 35,300.00 | 36,400.00 | 36,400.00 | 1.11% | 553,979 |
| Apr 21, 2026 | 36,300.00 | 36,500.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.10% | 610,448 |
| Apr 20, 2026 | 36,700.00 | 36,900.00 | 35,950.00 | 36,400.00 | 36,400.00 | -1.36% | 572,628 |
| Apr 17, 2026 | 37,100.00 | 37,700.00 | 36,400.00 | 36,900.00 | 36,900.00 | -1.07% | 621,115 |
| Apr 16, 2026 | 36,400.00 | 37,350.00 | 34,550.00 | 37,300.00 | 37,300.00 | 0.40% | 1,021,517 |
| Apr 15, 2026 | 37,150.00 | 39,400.00 | 37,150.00 | 37,150.00 | 37,150.00 | -6.89% | 1,222,847 |
| Apr 14, 2026 | 38,050.00 | 40,700.00 | 38,050.00 | 39,900.00 | 39,900.00 | -2.44% | 1,713,996 |
| Apr 13, 2026 | 38,950.00 | 44,750.00 | 38,950.00 | 40,900.00 | 40,900.00 | -2.27% | 2,380,893 |
| Apr 10, 2026 | 43,300.00 | 45,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | -7.00% | 960,595 |
| Apr 9, 2026 | 46,600.00 | 47,000.00 | 43,350.00 | 45,000.00 | 45,000.00 | -3.43% | 1,584,293 |
| Apr 8, 2026 | 45,750.00 | 48,800.00 | 45,750.00 | 46,600.00 | 46,600.00 | -5.19% | 1,948,340 |
| Apr 7, 2026 | 49,150.00 | 49,150.00 | 49,150.00 | 49,150.00 | 49,150.00 | -6.91% | 412,104 |
| Apr 6, 2026 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | -6.88% | 102,405 |
| Apr 3, 2026 | 60,800.00 | 62,000.00 | 56,700.00 | 56,700.00 | 56,700.00 | -6.90% | 710,696 |
| Apr 2, 2026 | 60,000.00 | 62,800.00 | 59,500.00 | 60,900.00 | 60,900.00 | 1.67% | 948,547 |
| Apr 1, 2026 | 57,000.00 | 60,000.00 | 56,600.00 | 59,900.00 | 59,900.00 | 6.77% | 1,175,769 |
| Mar 31, 2026 | 56,400.00 | 56,500.00 | 55,300.00 | 56,100.00 | 56,100.00 | 0.18% | 366,319 |
| Mar 30, 2026 | 56,600.00 | 56,600.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.06% | 291,727 |
| Mar 27, 2026 | 56,600.00 | 56,800.00 | 55,500.00 | 56,600.00 | 56,600.00 | - | 344,106 |
| Mar 26, 2026 | 57,000.00 | 57,000.00 | 55,000.00 | 56,600.00 | 56,600.00 | -0.35% | 371,418 |
| Mar 25, 2026 | 57,100.00 | 57,100.00 | 54,600.00 | 56,800.00 | 56,800.00 | 0.53% | 693,397 |
| Mar 24, 2026 | 57,100.00 | 57,100.00 | 55,500.00 | 56,500.00 | 56,500.00 | 0.89% | 445,089 |
| Mar 23, 2026 | 57,100.00 | 57,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | -2.10% | 331,393 |
| Mar 20, 2026 | 57,000.00 | 57,300.00 | 56,500.00 | 57,200.00 | 57,200.00 | 0.70% | 336,485 |
| Mar 19, 2026 | 55,800.00 | 56,800.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.61% | 426,269 |
| Mar 18, 2026 | 55,700.00 | 56,200.00 | 55,400.00 | 55,900.00 | 55,900.00 | 0.18% | 510,708 |
| Mar 17, 2026 | 55,400.00 | 56,300.00 | 55,000.00 | 55,800.00 | 55,800.00 | - | 743,739 |
| Mar 16, 2026 | 55,800.00 | 56,500.00 | 54,800.00 | 55,800.00 | 55,800.00 | - | 387,758 |
| Mar 13, 2026 | 56,300.00 | 56,300.00 | 55,000.00 | 55,800.00 | 55,800.00 | 0.54% | 343,292 |
| Mar 12, 2026 | 56,200.00 | 56,700.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.25% | 357,657 |
| Mar 11, 2026 | 56,200.00 | 56,600.00 | 55,900.00 | 56,200.00 | 56,200.00 | - | 319,157 |