CTCP Dược thú Y Cai Lậy (mkv)

23.40
0.20
(0.86%)
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
(2026-02-11) 		0.70 3.11% 14,900 400 0.0
22.50
26.40
23.40
2 tháng
(2026-01-12) 		7.30 45.91% 134,000 1,400 0.0
15.50
26.40
23.40
3 tháng
(2025-12-15) 		7.50 47.77% 193,600 1,400 0.0
15.10
26.40
23.40
6 tháng
(2025-09-15) 		13.70 144.21% 422,000 -22,200 -0.3
9.30
26.40
23.40
12 tháng
(2025-03-18) 		14 152.17% 596,900 -24,400 -0.3
8.50
26.40
23.40
24 tháng
(2024-03-25) 		14.10 154.95% 915,777 1,133 -0.1
8.50
26.40
23.40
36 tháng
(2023-03-29) 		10.45 81.93% 1,078,697 7,933 -0.0
8.50
26.40
23.40
60 tháng
(2021-04-08) 		-10.87 -31.91% 1,426,825 -79,267 -1.4
8.50
34.07
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |