CTCP Dược thú Y Cai Lậy (mkv)

13.70
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
(2026-06-29) 		-5.80 -27.62% 600 0 0
13.70
21
13.70
2 tháng
(2026-05-29) 		-2.50 -14.12% 900 0 0
13.70
21
13.70
3 tháng
(2026-04-29) 		-2.50 -14.12% 1,600 0 0
13.70
21
13.70
6 tháng
(2026-01-29) 		-7.20 -32.14% 150,700 300 0.0
13.70
26.40
13.70
12 tháng
(2025-08-04) 		5.60 58.33% 594,800 -26,300 -0.3
9.30
26.40
13.70
24 tháng
(2024-08-07) 		5.60 58.33% 892,723 600 -0.1
8.50
26.40
13.70
36 tháng
(2023-08-14) 		5.50 56.70% 1,108,677 -467 -0.1
8.50
26.40
13.70
60 tháng
(2021-08-23) 		-16.92 -52.68% 1,543,325 -79,667 -1.4
8.50
32.12
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
9.12
 100 9.12 9.12 9.12 0 0 0
25/09/2009
9.12
 1,200 8.83 9.12 8.47 0 0 0
24/09/2009
8.83
 1,300 8.76 9.26 8.83 0 0 0
23/09/2009
8.76
 5,300 8.76 8.90 8.76 0 0 0
22/09/2009
8.76
 3,800 8.68 8.90 8.68 0 0 0
21/09/2009
8.68
 5,200 9.19 9.19 8.61 0 0 0
18/09/2009
9.19
 7,400 8.76 9.19 9.19 0 0 0
17/09/2009
8.76
 7,700 8.97 8.97 8.40 0 0 0
16/09/2009
8.97
 6,700 9.19 9.19 8.76 0 0 0
15/09/2009
9.19
 18,800 9.76 10.41 9.19 0 0 0
14/09/2009
9.76
 25,300 9.47 9.91 9.62 0 0 0
11/09/2009
9.47
 39,100 8.76 9.47 8.76 0 0 0
10/09/2009
8.76
 22,700 8.47 8.97 8.61 0 0 0
09/09/2009
8.47
 5,300 8.61 8.61 8.25 0 0 0
08/09/2009
8.61
 18,100 8.11 8.61 8.25 0 0 0
07/09/2009
8.11
 200 8.25 8.25 8.11 0 0 0
04/09/2009
8.25
 4,800 8.54 8.54 8.25 0 0 0
03/09/2009
8.54
 200 8.68 8.68 8.54 0 0 0
01/09/2009
8.68
 200 8.97 8.97 8.68 0 0 0
31/08/2009
8.97
 3,500 8.97 9.33 8.97 0 0 0
28/08/2009
8.97
 800 8.61 8.97 8.90 0 0 0
27/08/2009
8.61
 5,300 8.61 8.90 8.61 0 0 0
26/08/2009
8.61
 0 8.33 8.61 8.61 0 0 0
25/08/2009
8.33
 200 9.26 9.26 8.33 0 0 0
24/08/2009
9.26
 700 8.83 9.26 8.25 0 0 0
21/08/2009
8.83
 41,400 8.33 8.83 8.25 0 0 0
20/08/2009
8.33
 5,600 7.75 8.33 8.25 0 0 0
19/08/2009
7.75
 1,100 7.97 7.97 7.75 0 0 0
18/08/2009
7.97
 0 7.90 7.97 7.97 0 0 0
17/08/2009
7.90
 800 7.97 7.97 7.90 0 0 0
14/08/2009
7.97
 800 8.04 8.04 7.97 0 0 0
13/08/2009
8.04
 1,100 8.25 8.25 7.97 0 0 0
12/08/2009
8.25
 1,500 8.76 8.76 8.18 0 0 0
11/08/2009
8.76
 200 8.61 8.76 8.76 0 0 0
10/08/2009
8.61
 1,000 8.04 8.61 8.61 0 0 0
07/08/2009
8.04
 3,500 8.47 8.47 8.04 0 0 0
06/08/2009
8.47
 0 8.47 8.47 8.47 0 0 0
05/08/2009
8.47
 200 7.82 8.47 8.47 0 0 0
04/08/2009
7.82
 2,100 8.11 8.11 7.82 0 0 0
03/08/2009
8.11
 2,200 8.25 8.54 8.11 0 0 0
31/07/2009
8.25
 1,000 8.04 8.25 8.11 0 0 0
30/07/2009
8.04
 100 8.61 8.61 8.04 0 0 0
29/07/2009
8.61
 100 8.68 8.68 8.61 0 0 0
28/07/2009
8.68
 5,500 9.19 9.55 8.68 0 0 0
27/07/2009
9.19
 1,100 8.97 9.19 8.83 0 0 0
24/07/2009
8.97
 9,300 8.40 8.97 8.47 0 0 0
23/07/2009
8.40
 5,000 8.18 8.40 8.40 0 0 0
22/07/2009
8.18
 4,600 7.75 8.18 7.25 0 0 0
21/07/2009
7.75
 0 7.75 7.75 7.75 0 0 0
20/07/2009
7.75
 2,700 8.33 8.33 7.75 0 0 0
17/07/2009
8.33
 4,200 8.90 8.90 8.33 0 0 0
16/07/2009
8.90
 100 8.54 8.90 8.90 0 0 0
15/07/2009
8.54
 200 8.54 8.54 8.54 0 0 0
14/07/2009
8.54
 200 8.04 8.54 7.68 0 0 0
13/07/2009
8.04
 7,300 8.61 8.61 8.04 0 0 0
10/07/2009
8.61
 2,100 9.26 9.26 8.61 0 0 0
09/07/2009
9.26
 0 9.26 9.26 9.26 0 0 0
08/07/2009
9.26
 2,300 9.04 9.26 8.97 0 0 0
07/07/2009
9.04
 900 8.83 9.04 8.97 0 0 0
06/07/2009
8.83
 3,500 8.40 8.83 8.83 0 0 0
03/07/2009
8.40
 2,200 8.61 8.61 7.82 0 0 0
02/07/2009
8.61
 400 8.90 8.90 8.25 0 0 0
01/07/2009
8.90
 1,700 8.61 8.90 7.90 0 0 0
30/06/2009
8.61
 8,300 8.40 8.61 8.18 0 0 0
29/06/2009
8.40
 3,100 9.04 9.04 8.40 0 0 0
26/06/2009
9.04
 11,900 8.76 9.33 8.40 0 0 0
25/06/2009
8.76
 4,600 9.40 9.40 8.76 0 0 0
24/06/2009
9.40
 700 8.40 9.40 9.26 0 0 0
23/06/2009
8.40
 15,900 8.97 9.55 8.40 0 0 0
22/06/2009
8.97
 7,000 9.55 9.62 8.97 0 0 0
19/06/2009
9.55
 36,800 10.34 10.98 9.55 0 0 0
18/06/2009
10.34
 86,700 9.98 10.34 9.04 0 0 0
17/06/2009
9.98
 61,400 9.19 9.98 8.68 0 0 0
16/06/2009
9.19
 4,100 9.76 9.76 9.19 0 0 0
15/06/2009
9.76
 11,900 10.48 10.55 9.76 0 0 0
12/06/2009
10.48
 13,500 11.34 11.34 10.41 0 0 0
11/06/2009
11.34
 13,900 10.77 11.41 10.69 0 0 0
10/06/2009
10.77
 66,200 11.27 11.99 10.55 0 0 0
09/06/2009
11.27
 185,200 10.55 11.27 10.05 0 0 0
08/06/2009
10.55
 15,600 9.91 10.55 10.55 0 0 0
05/06/2009
9.91
 62,000 9.26 9.91 9.91 0 0 0
04/06/2009
9.26
 2,600 8.68 9.26 9.26 0 0 0
03/06/2009
8.68
 6,600 8.18 8.68 8.68 0 0 0
02/06/2009
8.18
 39,400 7.82 8.18 8.18 0 0 0
01/06/2009
7.82
 70,000 7.25 7.82 7.32 0 0 0
29/05/2009
7.25
 4,800 7.68 7.68 7.25 0 0 0
28/05/2009
7.68
 6,400 7.90 7.90 7.68 0 0 0
27/05/2009
7.90
 12,600 7.90 8.33 7.68 0 0 0
26/05/2009
7.90
 36,900 7.39 7.90 7.75 0 0 0
25/05/2009
7.39
 23,600 7.11 7.46 7.18 0 0 0
22/05/2009
7.11
 21,100 6.68 7.11 6.75 0 0 0
21/05/2009
6.68
 34,400 6.32 6.68 6.46 0 0 0
20/05/2009
6.32
 20,300 6.03 6.32 6.03 0 0 0
19/05/2009
6.03
 13,700 5.96 6.39 5.74 0 0 0
18/05/2009
5.96
 600 6.10 6.24 5.96 0 0 0
15/05/2009
6.10
 12,000 5.74 6.10 5.81 0 0 0
14/05/2009
5.74
 6,700 5.81 6.10 5.60 0 0 0
13/05/2009
5.81
 1,200 6.03 6.24 5.81 0 0 0
12/05/2009
6.03
 3,500 6.10 6.10 5.96 0 0 0
11/05/2009: Cổ tức tiền mặt tỉ lệ: 7%
11/05/2009
6.10
 1,500 5.96 6.10 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |