CTCP Dược thú Y Cai Lậy (mkv)

9.10
-0.30
(-3.19%)
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
(2024-08-20) 		0.20 2.17% 13,700 0 0
9
9.50
9.10
2 tháng
(2024-07-22) 		0.10 1.08% 20,300 0 0
9
9.80
9.10
3 tháng
(2024-06-21) 		0.10 1.08% 27,500 0 0
9
9.80
9.10
6 tháng
(2024-03-25) 		0.30 3.30% 162,700 33 0.0
8.50
9.90
9.10
12 tháng
(2023-09-25) 		-0.40 -4.08% 224,200 533 0.0
8.50
11.50
9.10
24 tháng
(2022-09-30) 		-0.63 -6.25% 333,733 9,033 0.1
8.50
12.75
9.10
36 tháng
(2021-10-05) 		-19.51 -67.49% 670,275 -80,267 -1.3
8.50
28.91
9.10
60 tháng
(2019-10-16) 		-2.28 -19.53% 1,025,722 -80,940 -1.3
8.50
35.04
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |