Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam
· Delayed Price · Currency is VND 41,000
-500 (-1.20%)
At close: Dec 5, 2025
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,000.00 | 41,400.00 | 39,200.00 | 41,000.00 | 41,000.00 | -1.20% | 616,668 |
| Dec 4, 2025 | 40,800.00 | 42,500.00 | 39,900.00 | 41,500.00 | 41,500.00 | 1.22% | 1,647,839 |
| Dec 3, 2025 | 38,900.00 | 41,600.00 | 38,500.00 | 41,000.00 | 41,000.00 | 5.40% | 2,058,979 |
| Dec 2, 2025 | 37,300.00 | 40,000.00 | 37,300.00 | 38,900.00 | 38,900.00 | 0.78% | 1,748,358 |
| Dec 1, 2025 | 38,600.00 | 38,600.00 | 36,700.00 | 38,600.00 | 38,600.00 | - | 1,081,395 |
| Nov 28, 2025 | 38,500.00 | 38,600.00 | 36,000.00 | 38,600.00 | 38,600.00 | 0.26% | 839,542 |
| Nov 27, 2025 | 36,500.00 | 38,750.00 | 36,500.00 | 38,500.00 | 38,500.00 | 6.21% | 2,132,699 |
| Nov 26, 2025 | 33,900.00 | 36,250.00 | 33,900.00 | 36,250.00 | 36,250.00 | 6.93% | 1,607,083 |
| Nov 25, 2025 | 33,900.00 | 34,200.00 | 33,200.00 | 33,900.00 | 33,900.00 | -0.59% | 366,068 |
| Nov 24, 2025 | 33,500.00 | 34,350.00 | 33,200.00 | 34,100.00 | 34,100.00 | 1.19% | 515,478 |
| Nov 21, 2025 | 33,800.00 | 34,600.00 | 33,250.00 | 33,700.00 | 33,700.00 | -0.44% | 461,458 |
| Nov 20, 2025 | 33,800.00 | 33,900.00 | 33,250.00 | 33,850.00 | 33,850.00 | - | 526,664 |
| Nov 19, 2025 | 33,800.00 | 34,400.00 | 33,200.00 | 33,850.00 | 33,850.00 | -0.44% | 589,171 |
| Nov 18, 2025 | 34,000.00 | 34,300.00 | 33,550.00 | 34,000.00 | 34,000.00 | -1.45% | 535,630 |
| Nov 17, 2025 | 36,500.00 | 36,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | -4.17% | 762,797 |
| Nov 14, 2025 | 36,800.00 | 36,800.00 | 34,450.00 | 36,000.00 | 36,000.00 | -2.70% | 1,093,579 |
| Nov 13, 2025 | 37,050.00 | 37,350.00 | 36,000.00 | 37,000.00 | 37,000.00 | -0.13% | 1,064,799 |
| Nov 12, 2025 | 35,200.00 | 37,200.00 | 34,300.00 | 37,050.00 | 37,050.00 | 6.47% | 2,614,276 |
| Nov 11, 2025 | 34,700.00 | 34,800.00 | 34,000.00 | 34,800.00 | 34,800.00 | 0.29% | 638,807 |
| Nov 10, 2025 | 35,500.00 | 35,500.00 | 33,900.00 | 34,700.00 | 34,700.00 | 0.58% | 599,450 |
| Nov 7, 2025 | 34,200.00 | 34,850.00 | 33,400.00 | 34,500.00 | 34,500.00 | 0.73% | 834,596 |
| Nov 6, 2025 | 34,000.00 | 34,250.00 | 33,000.00 | 34,250.00 | 34,250.00 | -0.72% | 816,408 |
| Nov 5, 2025 | 36,000.00 | 36,000.00 | 32,950.00 | 34,500.00 | 34,500.00 | -1.85% | 902,023 |
| Nov 4, 2025 | 35,500.00 | 35,500.00 | 32,650.00 | 35,150.00 | 35,150.00 | 0.14% | 1,881,289 |
| Nov 3, 2025 | 34,000.00 | 35,250.00 | 33,000.00 | 35,100.00 | 35,100.00 | 6.53% | 2,706,271 |
| Oct 31, 2025 | 30,500.00 | 32,950.00 | 30,300.00 | 32,950.00 | 32,950.00 | 6.98% | 2,759,334 |
| Oct 30, 2025 | 29,900.00 | 30,900.00 | 29,900.00 | 30,800.00 | 30,800.00 | -0.48% | 303,767 |
| Oct 29, 2025 | 31,500.00 | 31,500.00 | 30,250.00 | 30,950.00 | 30,950.00 | -0.16% | 666,338 |
| Oct 28, 2025 | 30,000.00 | 31,200.00 | 29,400.00 | 31,000.00 | 31,000.00 | - | 789,263 |
| Oct 27, 2025 | 31,000.00 | 31,450.00 | 30,050.00 | 31,000.00 | 31,000.00 | - | 834,805 |
| Oct 24, 2025 | 31,800.00 | 31,800.00 | 29,500.00 | 31,000.00 | 31,000.00 | -0.32% | 1,254,969 |
| Oct 23, 2025 | 32,000.00 | 32,000.00 | 30,300.00 | 31,100.00 | 31,100.00 | 0.32% | 1,065,968 |
| Oct 22, 2025 | 29,450.00 | 31,000.00 | 28,800.00 | 31,000.00 | 31,000.00 | 6.90% | 1,231,262 |
| Oct 21, 2025 | 26,000.00 | 29,350.00 | 26,000.00 | 29,000.00 | 29,000.00 | 5.65% | 1,671,955 |
| Oct 20, 2025 | 29,400.00 | 29,500.00 | 27,450.00 | 27,450.00 | 27,450.00 | -6.95% | 780,853 |
| Oct 17, 2025 | 29,900.00 | 30,000.00 | 29,200.00 | 29,500.00 | 29,500.00 | -0.34% | 667,651 |
| Oct 16, 2025 | 30,000.00 | 30,000.00 | 29,300.00 | 29,600.00 | 29,600.00 | -0.67% | 819,849 |
| Oct 15, 2025 | 30,200.00 | 30,500.00 | 29,200.00 | 29,800.00 | 29,800.00 | - | 769,144 |
| Oct 14, 2025 | 30,000.00 | 31,000.00 | 29,400.00 | 29,800.00 | 29,800.00 | 0.34% | 2,085,756 |
| Oct 13, 2025 | 29,400.00 | 29,700.00 | 29,000.00 | 29,700.00 | 29,700.00 | 0.68% | 600,270 |
| Oct 10, 2025 | 29,800.00 | 29,800.00 | 29,200.00 | 29,500.00 | 29,500.00 | -1.01% | 797,376 |
| Oct 9, 2025 | 30,400.00 | 30,400.00 | 29,400.00 | 29,800.00 | 29,800.00 | -1.97% | 695,071 |
| Oct 8, 2025 | 31,000.00 | 31,500.00 | 29,600.00 | 30,400.00 | 30,400.00 | 0.66% | 1,409,264 |
| Oct 7, 2025 | 30,000.00 | 31,000.00 | 29,400.00 | 30,200.00 | 30,200.00 | 0.83% | 1,387,640 |
| Oct 6, 2025 | 28,000.00 | 29,950.00 | 27,700.00 | 29,950.00 | 29,950.00 | 6.96% | 2,170,968 |
| Oct 3, 2025 | 27,800.00 | 28,000.00 | 27,400.00 | 28,000.00 | 28,000.00 | 0.72% | 858,017 |
| Oct 2, 2025 | 28,500.00 | 28,500.00 | 27,800.00 | 27,800.00 | 27,800.00 | -2.46% | 747,110 |
| Oct 1, 2025 | 28,500.00 | 28,600.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.52% | 511,803 |
| Sep 30, 2025 | 28,550.00 | 28,900.00 | 28,300.00 | 28,650.00 | 28,650.00 | 0.35% | 666,879 |
| Sep 29, 2025 | 28,500.00 | 28,800.00 | 28,300.00 | 28,550.00 | 28,550.00 | 0.18% | 345,815 |
| Sep 26, 2025 | 28,800.00 | 28,800.00 | 28,000.00 | 28,500.00 | 28,500.00 | -1.38% | 676,522 |
| Sep 25, 2025 | 28,800.00 | 28,950.00 | 28,500.00 | 28,900.00 | 28,900.00 | - | 555,121 |
| Sep 24, 2025 | 28,500.00 | 29,000.00 | 28,100.00 | 28,900.00 | 28,900.00 | 1.40% | 701,748 |
| Sep 23, 2025 | 28,900.00 | 28,900.00 | 28,100.00 | 28,500.00 | 28,500.00 | -1.72% | 575,197 |
| Sep 22, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | 0.69% | 790,970 |
| Sep 19, 2025 | 27,900.00 | 28,900.00 | 27,200.00 | 28,800.00 | 28,800.00 | 2.86% | 1,729,529 |
| 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 |