Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam · Delayed Price · Currency is VND 44,950
-950 (-2.07%)
At close: Sep 23, 2026
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 45,900.00 | 46,050.00 | 43,000.00 | 44,950.00 | 44,950.00 | -2.07% | 588,831 |
| Sep 22, 2026 | 43,300.00 | 46,300.00 | 43,300.00 | 45,900.00 | 45,900.00 | 6.00% | 3,542,214 |
| Sep 21, 2026 | 40,550.00 | 43,300.00 | 40,500.00 | 43,300.00 | 43,300.00 | 6.91% | 4,106,499 |
| Sep 18, 2026 | 41,200.00 | 42,100.00 | 39,500.00 | 40,500.00 | 40,500.00 | -4.59% | 2,911,538 |
| Sep 17, 2026 | 41,350.00 | 43,350.00 | 41,350.00 | 42,450.00 | 42,450.00 | 1.92% | 2,019,267 |
| Sep 16, 2026 | 38,950.00 | 41,650.00 | 38,950.00 | 41,650.00 | 41,650.00 | 6.93% | 4,215,043 |
| Sep 15, 2026 | 38,200.00 | 39,000.00 | 36,650.00 | 38,950.00 | 38,950.00 | 2.50% | 2,422,102 |
| Sep 14, 2026 | 38,350.00 | 38,400.00 | 36,300.00 | 38,000.00 | 38,000.00 | -0.91% | 573,404 |
| Sep 11, 2026 | 37,000.00 | 39,100.00 | 37,000.00 | 38,350.00 | 38,350.00 | -1.67% | 651,703 |
| Sep 10, 2026 | 38,000.00 | 39,700.00 | 38,000.00 | 39,000.00 | 39,000.00 | 2.63% | 1,788,353 |
| Sep 9, 2026 | 38,500.00 | 38,600.00 | 37,950.00 | 38,000.00 | 38,000.00 | -1.30% | 206,301 |
| Sep 8, 2026 | 38,000.00 | 38,700.00 | 38,000.00 | 38,500.00 | 38,500.00 | 0.52% | 762,466 |
| Sep 7, 2026 | 38,600.00 | 38,700.00 | 37,950.00 | 38,300.00 | 38,300.00 | -0.78% | 356,961 |
| Sep 4, 2026 | 38,500.00 | 38,900.00 | 38,400.00 | 38,600.00 | 38,600.00 | 0.26% | 587,913 |
| Sep 3, 2026 | 38,500.00 | 38,600.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 620,713 |
| Aug 28, 2026 | 38,500.00 | 38,600.00 | 38,300.00 | 38,500.00 | 38,500.00 | - | 582,017 |
| Aug 27, 2026 | 38,600.00 | 39,100.00 | 38,200.00 | 38,500.00 | 38,500.00 | -0.52% | 596,103 |
| Aug 26, 2026 | 38,250.00 | 38,700.00 | 38,000.00 | 38,700.00 | 38,700.00 | 1.04% | 1,235,866 |
| Aug 25, 2026 | 38,700.00 | 38,800.00 | 38,200.00 | 38,300.00 | 38,300.00 | -0.78% | 684,960 |
| Aug 24, 2026 | 38,600.00 | 39,000.00 | 38,100.00 | 38,600.00 | 38,600.00 | 0.26% | 1,075,113 |
| Aug 21, 2026 | 38,800.00 | 39,000.00 | 38,300.00 | 38,500.00 | 38,500.00 | -0.77% | 559,805 |
| Aug 20, 2026 | 38,500.00 | 39,300.00 | 38,300.00 | 38,800.00 | 38,800.00 | 0.78% | 800,761 |
| Aug 19, 2026 | 37,800.00 | 39,000.00 | 37,800.00 | 38,500.00 | 38,500.00 | 1.85% | 993,416 |
| Aug 18, 2026 | 37,800.00 | 37,900.00 | 36,900.00 | 37,800.00 | 37,800.00 | - | 698,417 |
| Aug 17, 2026 | 38,000.00 | 38,300.00 | 37,400.00 | 37,800.00 | 37,800.00 | -1.05% | 935,304 |
| Aug 14, 2026 | 38,700.00 | 38,750.00 | 37,950.00 | 38,200.00 | 38,200.00 | -1.80% | 544,250 |
| 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 |