CTCP Dược thú Y Cai Lậy (mkv)

22.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		5.40 33.75% 153,100 1,000 0.0
15.10
22.40
22.40
2 tháng
(2025-11-28) 		5.90 38.06% 170,400 1,000 0.0
15
22.40
22.40
3 tháng
(2025-10-29) 		7.40 52.86% 270,000 -15,600 -0.2
13.60
22.40
22.40
6 tháng
(2025-07-31) 		11.30 111.88% 454,900 -26,200 -0.3
9.30
22.40
22.40
12 tháng
(2025-02-03) 		12 127.66% 654,900 2,500 -0.1
8.50
22.40
22.40
24 tháng
(2024-02-07) 		11.20 109.80% 896,177 933 -0.1
8.50
22.40
22.40
36 tháng
(2023-02-13) 		9.72 83.20% 1,049,097 7,533 -0.0
8.50
22.40
22.40
60 tháng
(2021-02-22) 		-7.22 -25.23% 1,397,535 -79,767 -1.4
8.50
35.04
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
47.92
 0 47.92 47.92 47.92 0 0 0
04/11/2010
47.92
 0 47.92 47.92 47.92 0 0 0
03/11/2010
47.92
 0 47.92 47.92 47.92 0 0 0
02/11/2010
47.92
 0 47.92 47.92 47.92 0 0 0
01/11/2010
47.92
 0 47.92 47.92 47.92 0 0 0
29/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
28/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
27/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
26/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
25/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
22/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
21/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
20/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
19/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
18/10/2010
47.92
 0 47.92 47.92 47.92 0 0 0
15/10/2010
47.92
 100 51.48 51.48 47.92 0 0 0
14/10/2010
51.48
 0 51.48 51.48 51.48 0 0 0
13/10/2010
51.48
 0 51.48 51.48 51.48 0 0 0
12/10/2010
51.48
 0 51.48 51.48 51.48 0 0 0
11/10/2010
51.48
 0 51.48 51.48 51.48 0 0 0
08/10/2010
51.48
 0 51.48 51.48 51.48 0 0 0
07/10/2010
51.48
 0 51.48 51.48 51.48 0 0 0
06/10/2010
51.48
 8,700 48.07 51.48 51.48 0 0 0
05/10/2010
48.07
 17,600 46.84 51.48 48.07 0 0 0
04/10/2010
46.84
 34,600 50.32 53.80 46.84 0 0 0
01/10/2010
50.32
 135,100 52.41 52.41 50.32 0 0 0
30/09/2010
52.41
 30,000 54.96 54.96 52.41 0 0 0
29/09/2010
54.96
 177,200 55.58 58.83 51.56 0 0 0
28/09/2010
55.58
 23,100 54.89 55.58 52.41 0 0 0
27/09/2010
54.89
 80,200 54.96 56.36 53.42 0 0 0
24/09/2010
54.96
 30,800 55.51 58.83 52.02 0 0 0
23/09/2010
55.51
 99,400 53.80 57.52 52.41 0 0 0
22/09/2010
53.80
 0 53.80 53.80 53.80 0 0 0
21/09/2010
53.80
 31,400 51.17 53.88 53.34 0 0 0
20/09/2010
51.17
 16,000 50.32 54.50 51.17 0 0 0
17/09/2010
50.32
 23,000 53.96 55.66 50.32 0 0 0
16/09/2010
53.96
 99,200 51.17 54.11 53.96 0 0 0
15/09/2010
51.17
 23,500 53.88 55.58 51.17 0 0 0
14/09/2010
53.88
 45,400 55.66 56.36 53.03 0 0 0
13/09/2010
55.66
 21,200 54.04 56.82 53.73 0 0 0
10/09/2010
54.04
 20,000 51.33 54.04 50.94 0 0 0
09/09/2010
51.33
 20,900 55.35 55.35 51.33 0 0 0
08/09/2010
55.35
 1,200 52.25 55.35 54.96 0 0 0
07/09/2010
52.25
 55,800 56.13 56.13 52.25 0 0 0
06/09/2010
56.13
 20,100 54.11 56.13 56.13 0 0 0
01/09/2010
54.11
 19,200 53.34 54.11 54.11 0 0 0
31/08/2010
53.34
 15,300 55.35 55.35 53.34 0 0 0
30/08/2010
55.35
 79,000 54.34 58.06 53.42 0 0 0
27/08/2010
54.34
 10,000 53.18 54.34 54.34 0 0 0
26/08/2010
53.18
 64,000 57.21 57.29 53.18 0 0 0
25/08/2010
57.21
 68,800 53.80 57.21 53.57 0 0 0
24/08/2010
53.80
 56,600 57.83 57.91 53.80 0 0 0
23/08/2010
57.83
 85,400 59.61 59.61 54.81 0 0 0
20/08/2010
59.61
 129,000 56.44 61.08 53.18 0 0 0
19/08/2010
56.44
 59,800 55.74 57.98 54.65 0 0 0
18/08/2010
55.74
 200,200 58.45 61.54 54.96 0 0 0
17/08/2010
58.45
 120,400 56.44 60.00 58.45 0 0 0
16/08/2010
56.44
 46,600 53.88 56.51 53.80 0 0 0
13/08/2010
53.88
 53,100 52.33 53.96 47.53 0 0 0
12/08/2010
52.33
 117,200 47.92 52.33 45.52 0 0 0
11/08/2010
47.92
 127,300 47.84 50.16 46.99 0 0 0
10/08/2010
47.84
 128,100 45.52 47.84 41.88 0 0 0
09/08/2010
45.52
 103,300 44.20 45.60 39.95 0 0 0
06/08/2010
44.20
 294,500 41.34 44.20 38.47 0 2,500 -0.1
05/08/2010
41.34
 2,200 44.44 44.44 41.34 0 0 0
04/08/2010
44.44
 0 44.44 44.44 44.44 0 0 0
03/08/2010
44.44
 300 44.36 44.44 44.44 0 0 0
02/08/2010
44.36
 62,300 43.66 47.92 44.36 0 0 0
30/07/2010
43.66
 56,800 46.84 48.31 43.66 0 0 0
29/07/2010
46.84
 39,900 46.37 46.99 46.45 0 0 0
28/07/2010
46.37
 58,700 46.84 47.92 43.20 0 0 0
27/07/2010
46.84
 398,000 43.89 47.22 43.35 0 100 -0.0
26/07/2010
43.89
 71,300 45.67 48.00 43.74 0 0 0
23/07/2010
45.67
 21,100 44.90 47.46 44.90 0 0 0
22/07/2010
44.90
 195,600 42.42 45.13 42.58 0 0 0
21/07/2010
42.42
 217,800 39.95 42.42 37.00 0 0 0
20/07/2010
39.95
 155,900 35.69 39.95 37.86 0 0 0
19/07/2010
35.69
 135,600 35.38 37.78 35.38 0 0 0
16/07/2010
35.38
 43,300 33.68 35.38 35.38 0 0 0
15/07/2010
33.68
 111,400 32.05 33.68 29.34 0 400 -0.0
14/07/2010
32.05
 39,400 32.13 32.13 30.58 0 100 -0.0
13/07/2010
32.13
 18,100 30.35 32.36 30.58 0 0 0
12/07/2010
30.35
 183,900 28.88 30.35 30.19 0 1,500 -0.1
09/07/2010
28.88
 98,000 26.71 28.88 26.09 0 500 -0.0
08/07/2010
26.71
 64,500 26.86 28.64 26.71 0 500 -0.0
07/07/2010: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
07/07/2010
26.86
 211,300 25.05 26.86 26.48 0 500 -0.0
06/07/2010
25.05
 215,900 23.54 25.12 22.25 0 0 0
05/07/2010
23.54
 216,400 22.18 23.54 23.54 0 0 0
02/07/2010
22.18
 54,700 20.96 22.18 21.75 0 0 0
01/07/2010
20.96
 44,700 19.45 20.96 20.10 0 0 0
30/06/2010
19.45
 60,800 19.88 19.88 18.59 0 0 0
29/06/2010
19.88
 12,500 22.39 22.39 19.88 0 0 0
28/06/2010
22.39
 46,000 19.95 22.39 19.52 0 0 0
25/06/2010
19.95
 90,900 20.24 21.10 19.95 0 0 0
24/06/2010
20.24
 115,900 21.53 21.53 20.24 0 0 0
23/06/2010
21.53
 10,400 19.52 21.89 19.67 0 0 0
22/06/2010
19.52
 29,100 20.82 21.60 19.38 0 0 0
21/06/2010
20.82
 87,300 19.60 20.89 20.10 0 0 0
18/06/2010
19.60
 48,900 18.52 19.60 18.02 0 0 0
17/06/2010
18.52
 89,200 17.59 18.52 16.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |