Cuu Long Pharmaceutical JSC (HOSE:DCL)
Vietnam
· Delayed Price · Currency is VND 36,900
-400 (-1.07%)
At close: Apr 28, 2026
HOSE:DCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 55,200.00 | 58,300.00 | 55,000.00 | 56,200.00 | 56,200.00 | 2.18% | 457,586 |
| Mar 9, 2026 | 54,200.00 | 55,000.00 | 50,900.00 | 55,000.00 | 55,000.00 | 1.10% | 186,927 |
| Mar 6, 2026 | 54,500.00 | 54,500.00 | 54,000.00 | 54,400.00 | 54,400.00 | 0.55% | 330,576 |
| Mar 5, 2026 | 54,800.00 | 54,800.00 | 52,900.00 | 54,100.00 | 54,100.00 | -1.28% | 329,907 |
| Mar 4, 2026 | 52,600.00 | 54,800.00 | 51,900.00 | 54,800.00 | 54,800.00 | 4.18% | 348,877 |
| Mar 3, 2026 | 52,200.00 | 53,500.00 | 52,000.00 | 52,600.00 | 52,600.00 | 1.15% | 513,641 |
| Mar 2, 2026 | 52,000.00 | 53,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | -5.63% | 401,261 |
| Feb 27, 2026 | 57,500.00 | 57,500.00 | 53,400.00 | 55,100.00 | 55,100.00 | -4.01% | 391,186 |
| Feb 26, 2026 | 57,600.00 | 57,900.00 | 56,500.00 | 57,400.00 | 57,400.00 | -0.35% | 363,330 |
| Feb 25, 2026 | 57,600.00 | 57,700.00 | 56,400.00 | 57,600.00 | 57,600.00 | - | 755,702 |
| Feb 24, 2026 | 57,900.00 | 57,900.00 | 57,000.00 | 57,600.00 | 57,600.00 | - | 505,203 |
| Feb 23, 2026 | 58,000.00 | 58,000.00 | 57,400.00 | 57,600.00 | 57,600.00 | 0.17% | 491,593 |
| Feb 13, 2026 | 56,800.00 | 57,500.00 | 56,600.00 | 57,500.00 | 57,500.00 | 0.17% | 502,257 |
| Feb 12, 2026 | 57,600.00 | 57,700.00 | 57,100.00 | 57,400.00 | 57,400.00 | -0.35% | 316,739 |
| Feb 11, 2026 | 56,500.00 | 58,000.00 | 56,500.00 | 57,600.00 | 57,600.00 | -0.17% | 317,569 |
| Feb 10, 2026 | 58,000.00 | 58,000.00 | 56,900.00 | 57,700.00 | 57,700.00 | - | 255,364 |
| Feb 9, 2026 | 57,900.00 | 58,200.00 | 57,100.00 | 57,700.00 | 57,700.00 | 0.17% | 268,088 |
| Feb 6, 2026 | 57,700.00 | 57,900.00 | 57,100.00 | 57,600.00 | 57,600.00 | -0.35% | 342,039 |
| Feb 5, 2026 | 58,000.00 | 58,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | 0.70% | 275,197 |
| Feb 4, 2026 | 57,400.00 | 57,400.00 | 56,500.00 | 57,400.00 | 57,400.00 | 1.06% | 395,543 |
| Feb 3, 2026 | 55,000.00 | 57,500.00 | 54,800.00 | 56,800.00 | 56,800.00 | 3.27% | 520,036 |
| Feb 2, 2026 | 54,800.00 | 55,500.00 | 53,500.00 | 55,000.00 | 55,000.00 | 0.36% | 504,090 |
| Jan 30, 2026 | 54,300.00 | 55,000.00 | 53,700.00 | 54,800.00 | 54,800.00 | 0.92% | 671,608 |
| Jan 29, 2026 | 53,900.00 | 54,500.00 | 53,000.00 | 54,300.00 | 54,300.00 | 0.74% | 458,744 |
| Jan 28, 2026 | 54,600.00 | 54,600.00 | 51,200.00 | 53,900.00 | 53,900.00 | -2.00% | 618,620 |
| Jan 27, 2026 | 54,600.00 | 55,100.00 | 54,000.00 | 55,000.00 | 55,000.00 | 0.73% | 511,951 |
| Jan 26, 2026 | 53,700.00 | 54,800.00 | 53,600.00 | 54,600.00 | 54,600.00 | 1.49% | 632,254 |
| Jan 23, 2026 | 53,000.00 | 54,000.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1.51% | 488,702 |
| Jan 22, 2026 | 50,000.00 | 53,500.00 | 50,000.00 | 53,000.00 | 53,000.00 | 6.00% | 976,578 |
| Jan 21, 2026 | 49,000.00 | 50,200.00 | 48,800.00 | 50,000.00 | 50,000.00 | 2.04% | 676,214 |
| Jan 20, 2026 | 49,000.00 | 49,100.00 | 48,000.00 | 49,000.00 | 49,000.00 | 2.08% | 749,178 |
| Jan 19, 2026 | 46,200.00 | 49,000.00 | 46,000.00 | 48,000.00 | 48,000.00 | 3.90% | 492,470 |
| Jan 16, 2026 | 46,600.00 | 47,000.00 | 45,400.00 | 46,200.00 | 46,200.00 | -0.86% | 728,627 |
| Jan 15, 2026 | 46,700.00 | 47,400.00 | 45,700.00 | 46,600.00 | 46,600.00 | -0.21% | 456,003 |
| Jan 14, 2026 | 46,900.00 | 48,500.00 | 45,850.00 | 46,700.00 | 46,700.00 | -0.43% | 461,076 |
| Jan 13, 2026 | 47,800.00 | 47,800.00 | 45,800.00 | 46,900.00 | 46,900.00 | 0.21% | 435,403 |
| Jan 12, 2026 | 46,000.00 | 48,500.00 | 45,800.00 | 46,800.00 | 46,800.00 | 0.32% | 820,266 |
| Jan 9, 2026 | 43,600.00 | 46,650.00 | 42,900.00 | 46,650.00 | 46,650.00 | 7.00% | 1,752,465 |
| Jan 8, 2026 | 42,800.00 | 44,000.00 | 42,500.00 | 43,600.00 | 43,600.00 | 1.63% | 435,509 |
| Jan 7, 2026 | 42,500.00 | 43,300.00 | 42,300.00 | 42,900.00 | 42,900.00 | - | 597,414 |
| Jan 6, 2026 | 42,500.00 | 42,900.00 | 42,000.00 | 42,900.00 | 42,900.00 | - | 356,261 |
| Jan 5, 2026 | 42,700.00 | 43,500.00 | 42,300.00 | 42,900.00 | 42,900.00 | -0.23% | 748,069 |
| Dec 31, 2025 | 42,100.00 | 43,850.00 | 41,700.00 | 43,000.00 | 43,000.00 | 2.38% | 1,318,815 |
| Dec 30, 2025 | 41,500.00 | 42,100.00 | 41,500.00 | 42,000.00 | 42,000.00 | 1.45% | 1,445,418 |
| Dec 29, 2025 | 41,500.00 | 42,900.00 | 41,400.00 | 41,400.00 | 41,400.00 | -2.47% | 1,115,547 |
| Dec 26, 2025 | 42,200.00 | 42,450.00 | 40,900.00 | 42,450.00 | 42,450.00 | -0.82% | 428,527 |
| Dec 25, 2025 | 41,500.00 | 43,000.00 | 41,000.00 | 42,800.00 | 42,800.00 | 0.71% | 741,795 |
| Dec 24, 2025 | 44,000.00 | 45,800.00 | 42,350.00 | 42,500.00 | 42,500.00 | -6.59% | 1,098,455 |
| Dec 23, 2025 | 43,150.00 | 46,150.00 | 42,400.00 | 45,500.00 | 45,500.00 | 5.45% | 954,386 |
| Dec 22, 2025 | 40,200.00 | 43,150.00 | 39,800.00 | 43,150.00 | 43,150.00 | 6.94% | 1,212,991 |
| Dec 19, 2025 | 40,300.00 | 40,350.00 | 39,600.00 | 40,350.00 | 40,350.00 | 0.12% | 507,329 |
| Dec 18, 2025 | 40,600.00 | 40,600.00 | 39,800.00 | 40,300.00 | 40,300.00 | -0.49% | 337,689 |
| Dec 17, 2025 | 40,500.00 | 41,000.00 | 39,900.00 | 40,500.00 | 40,500.00 | -2.41% | 639,875 |
| Dec 16, 2025 | 42,500.00 | 42,500.00 | 40,000.00 | 41,500.00 | 41,500.00 | 3.62% | 598,641 |
| Dec 15, 2025 | 40,050.00 | 40,500.00 | 39,550.00 | 40,050.00 | 40,050.00 | - | 583,166 |
| Dec 12, 2025 | 40,300.00 | 40,300.00 | 39,000.00 | 40,050.00 | 40,050.00 | -0.25% | 469,135 |
| Dec 11, 2025 | 40,100.00 | 40,150.00 | 39,300.00 | 40,150.00 | 40,150.00 | 0.12% | 361,721 |
| Dec 10, 2025 | 40,700.00 | 40,700.00 | 39,200.00 | 40,100.00 | 40,100.00 | -1.23% | 686,635 |
| Dec 9, 2025 | 40,400.00 | 41,000.00 | 39,500.00 | 40,600.00 | 40,600.00 | 0.50% | 425,031 |
| Dec 8, 2025 | 41,000.00 | 41,000.00 | 39,500.00 | 40,400.00 | 40,400.00 | -1.46% | 440,816 |
| 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 |