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)
16/06/2010
17.59
 47,100 17.59 18.66 16.87 0 0 0
15/06/2010
17.59
 131,500 18.30 18.81 17.59 0 30,300 -0.7
14/06/2010
18.30
 45,400 17.80 20.53 17.94 0 0 0
11/06/2010
17.80
 161,500 17.94 19.31 17.80 0 0 0
10/06/2010
17.94
 64,000 17.94 18.95 17.94 0 0 0
09/06/2010
17.94
 55,800 18.45 18.45 17.23 0 0 0
08/06/2010
18.45
 68,700 18.37 18.45 16.65 0 0 0
07/06/2010
18.37
 165,100 17.73 18.88 16.44 20,000 1,000 0.4
04/06/2010
17.73
 119,400 16.72 17.80 16.80 6,600 0 0.2
03/06/2010
16.72
 62,500 15.79 16.80 16.58 1,500 0 0.0
02/06/2010
15.79
 123,100 14.86 15.79 15.72 2,200 0 0.0
01/06/2010
14.86
 240,800 14.28 14.86 13.92 0 0 0
31/05/2010
14.28
 30,900 13.42 14.28 13.35 0 500 -0.0
28/05/2010
13.42
 51,100 12.70 13.42 12.56 0 0 0
27/05/2010
12.70
 106,600 11.99 12.70 11.70 0 0 0
26/05/2010
11.99
 124,000 11.13 11.99 11.34 0 0 0
25/05/2010
11.13
 25,300 11.91 12.42 11.13 0 0 0
24/05/2010
11.91
 118,100 11.84 11.91 10.77 0 0 0
21/05/2010
11.84
 40,000 11.34 11.84 10.48 0 0 0
20/05/2010
11.34
 78,200 11.05 11.34 9.91 0 0 0
19/05/2010
11.05
 25,700 10.98 11.05 10.26 0 0 0
18/05/2010
10.98
 10,100 10.84 11.27 10.98 0 0 0
17/05/2010
10.84
 3,500 10.91 10.91 10.77 0 0 0
14/05/2010
10.91
 6,300 11.34 11.34 10.91 0 0 0
13/05/2010
11.34
 15,900 10.77 11.48 10.41 0 0 0
12/05/2010
10.77
 30,500 11.84 11.84 10.77 0 0 0
11/05/2010
11.84
 31,400 11.77 11.84 11.41 0 0 0
10/05/2010
11.77
 30,300 11.34 11.84 10.84 0 0 0
07/05/2010
11.34
 21,800 11.41 11.63 11.27 0 0 0
06/05/2010
11.41
 60,400 10.48 11.41 10.77 0 0 0
05/05/2010
10.48
 9,900 10.91 10.98 10.26 0 0 0
04/05/2010
10.91
 5,100 10.34 11.20 9.98 0 0 0
29/04/2010
10.34
 46,000 10.84 11.05 10.34 0 0 0
28/04/2010
10.84
 16,800 10.55 10.84 10.26 0 0 0
27/04/2010
10.55
 7,500 10.41 11.41 10.12 0 0 0
26/04/2010
10.41
 15,500 10.69 10.98 10.41 0 0 0
22/04/2010
10.69
 90,900 10.62 10.91 10.05 0 1,700 -0.0
21/04/2010
10.62
 8,500 10.91 10.91 10.48 0 0 0
20/04/2010
10.91
 17,000 10.77 11.48 10.91 0 0 0
19/04/2010
10.77
 108,000 10.34 11.05 10.41 0 0 0
16/04/2010
10.34
 77,800 9.69 10.34 10.34 0 0 0
15/04/2010
9.69
 21,700 9.26 9.69 9.62 0 0 0
14/04/2010
9.26
 12,700 9.47 9.69 8.97 0 0 0
13/04/2010
9.47
 38,000 10.19 10.19 9.47 0 0 0
12/04/2010
10.19
 185,800 9.55 10.19 9.76 0 0 0
09/04/2010
9.55
 62,900 9.04 9.55 9.55 1,700 0 0.0
08/04/2010
9.04
 33,800 8.47 9.04 8.61 0 0 0
07/04/2010
8.47
 3,000 8.47 8.47 8.47 0 0 0
06/04/2010
8.47
 28,600 8.54 8.61 8.47 0 0 0
05/04/2010
8.54
 6,200 8.33 8.61 8.40 0 0 0
02/04/2010
8.33
 8,400 8.54 8.54 8.33 0 0 0
01/04/2010
8.54
 600 8.68 8.68 8.47 0 0 0
31/03/2010
8.68
 3,800 8.61 8.68 8.33 0 0 0
30/03/2010
8.61
 14,100 8.97 8.97 8.54 0 0 0
29/03/2010
8.97
 11,700 9.12 9.12 8.83 0 0 0
26/03/2010
9.12
 17,800 8.76 9.19 8.61 0 0 0
25/03/2010
8.76
 28,500 9.19 9.76 8.61 0 0 0
24/03/2010
9.19
 56,700 8.61 9.19 9.12 0 0 0
23/03/2010
8.61
 42,100 8.11 8.61 8.61 0 0 0
22/03/2010
8.11
 9,000 8.11 8.18 8.04 0 0 0
19/03/2010
8.11
 10,100 8.47 8.47 8.11 0 5,400 -0.1
18/03/2010
8.47
 16,000 8.18 8.61 7.90 0 100 -0.0
17/03/2010
8.18
 9,900 8.40 8.40 8.11 0 0 0
16/03/2010
8.40
 17,500 8.83 8.83 8.40 0 3,000 -0.0
15/03/2010
8.83
 53,300 8.33 8.83 8.68 0 0 0
12/03/2010
8.33
 28,700 7.90 8.33 7.82 0 0 0
11/03/2010
7.90
 21,200 7.90 7.90 7.75 1,000 0 0.0
10/03/2010
7.90
 14,600 8.40 8.40 7.75 1,000 0 0.0
09/03/2010
8.40
 8,100 8.25 8.40 8.04 0 5,600 -0.1
08/03/2010
8.25
 22,900 7.90 8.25 7.90 2,000 9,200 -0.1
05/03/2010
7.90
 18,800 7.82 7.90 7.54 0 5,900 -0.1
04/03/2010
7.82
 5,700 7.82 7.90 7.82 1,000 2,200 -0.0
03/03/2010
7.82
 10,800 7.90 7.90 7.75 0 0 0
02/03/2010
7.90
 4,000 7.82 7.90 7.68 0 1,000 -0.0
01/03/2010
7.82
 1,000 7.97 7.97 7.82 0 0 0
26/02/2010
7.97
 2,300 8.04 8.04 7.90 0 0 0
25/02/2010
8.04
 100 7.61 8.04 8.04 0 0 0
24/02/2010
7.61
 1,500 7.97 7.97 7.61 0 0 0
23/02/2010
7.97
 0 7.97 7.97 7.97 0 0 0
22/02/2010
7.97
 2,400 7.90 7.97 7.90 0 0 0
12/02/2010
7.90
 1,600 7.90 7.90 7.68 200 0 0.0
11/02/2010
7.90
 900 7.90 7.90 7.90 0 0 0
10/02/2010
7.90
 100 7.46 7.90 7.90 0 0 0
09/02/2010
7.46
 3,500 7.61 7.68 7.46 0 0 0
08/02/2010
7.61
 1,700 7.61 7.68 7.61 0 0 0
05/02/2010
7.61
 9,500 7.90 8.11 7.61 0 0 0
04/02/2010
7.90
 4,500 7.68 7.90 7.75 0 0 0
03/02/2010
7.68
 6,700 7.61 7.90 7.54 0 0 0
02/02/2010
7.61
 22,200 7.61 8.04 7.61 0 18,800 -0.2
01/02/2010
7.61
 6,100 8.11 8.11 7.54 0 0 0
29/01/2010
8.11
 1,500 7.75 8.11 7.82 0 0 0
28/01/2010
7.75
 300 8.40 8.40 7.75 0 0 0
27/01/2010
8.40
 8,600 8.47 8.68 7.90 0 0 0
26/01/2010
8.47
 12,800 8.04 8.54 7.90 0 0 0
25/01/2010
8.04
 100 7.75 8.04 8.04 0 0 0
22/01/2010
7.75
 4,700 7.82 8.25 7.61 0 0 0
21/01/2010
7.82
 16,700 7.61 8.54 7.61 0 0 0
20/01/2010
7.61
 3,100 8.04 8.40 7.61 100 0 0.0
19/01/2010
8.04
 3,000 7.54 8.04 7.68 0 0 0
18/01/2010
7.54
 5,300 7.82 8.18 7.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |