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)
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
15/01/2010
7.82
 11,400 8.25 8.47 7.75 100 0 0.0
14/01/2010
8.25
 24,600 7.46 8.25 8.04 0 0 0
13/01/2010
7.46
 36,000 7.90 8.25 7.46 0 3,500 -0.0
12/01/2010
7.90
 10,300 8.61 8.97 7.90 0 0 0
11/01/2010
8.61
 27,300 8.90 8.90 8.47 0 0 0
08/01/2010
8.90
 23,200 8.97 9.33 8.90 0 0 0
07/01/2010
8.97
 18,700 9.55 10.05 8.90 0 200 -0.0
06/01/2010
9.55
 100 9.55 9.55 9.55 0 0 0
05/01/2010
9.55
 26,400 9.12 9.55 9.33 0 0 0
04/01/2010
9.12
 39,500 8.47 9.12 8.61 3,800 0 0.0
31/12/2009
8.47
 35,400 7.97 8.54 8.25 0 0 0
30/12/2009
7.97
 8,800 8.40 8.40 7.90 0 0 0
29/12/2009
8.40
 1,500 8.76 8.76 8.40 500 0 0
28/12/2009
8.76
 7,900 8.33 8.76 8.11 100 0 0
25/12/2009
8.33
 31,900 8.25 8.33 8.25 0 0 0
24/12/2009
8.25
 37,000 8.04 8.25 7.46 0 0 0
23/12/2009
8.04
 10,000 8.18 8.18 7.75 300 0 0
22/12/2009
8.18
 1,600 8.04 8.47 8.18 0 0 0
21/12/2009
8.04
 19,300 7.75 8.04 7.54 300 0 0
18/12/2009
7.75
 19,400 7.68 7.75 6.75 0 0 0
17/12/2009
7.68
 7,200 7.61 7.68 7.11 0 0 0
16/12/2009
7.61
 8,600 7.75 8.40 7.61 0 0 0
15/12/2009
7.75
 700 7.82 8.18 7.75 0 0 0
14/12/2009
7.82
 24,100 7.18 7.82 7.39 0 0 0
11/12/2009
7.18
 28,200 7.61 7.61 7.18 0 0 0
10/12/2009
7.61
 24,300 8.04 8.25 7.61 0 0 0
09/12/2009
8.04
 23,300 8.61 8.61 8.04 0 0 0
08/12/2009
8.61
 18,900 8.61 8.97 8.54 0 0 0
07/12/2009
8.61
 45,800 8.61 8.68 8.40 0 0 0
04/12/2009
8.61
 10,700 8.54 9.12 8.61 0 0 0
03/12/2009
8.54
 3,900 8.97 9.33 8.54 0 0 0
02/12/2009
8.97
 4,300 9.62 10.19 8.97 1,000 0 0
01/12/2009
9.62
 15,100 9.19 9.62 9.62 100 0 0
30/11/2009
9.19
 19,700 8.76 9.19 8.97 100 0 0
27/11/2009
8.76
 33,500 8.76 9.33 8.18 0 0 0
26/11/2009
8.76
 22,900 9.40 9.69 8.76 100 0 0
25/11/2009
9.40
 55,700 9.98 9.98 9.40 32,300 0 0
24/11/2009
9.98
 4,400 10.26 10.26 9.98 0 300 0
23/11/2009
10.26
 11,100 10.26 10.77 9.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |