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)
20/11/2009
10.26
 34,600 10.98 11.05 10.26 0 14,900 0
19/11/2009
10.98
 56,600 10.55 11.27 10.55 0 0 0
18/11/2009
10.55
 18,200 9.91 10.55 10.55 0 0 0
17/11/2009
9.91
 52,000 9.12 9.91 9.33 32,900 0 0
16/11/2009
9.12
 20,600 9.69 9.69 9.12 0 0 0
13/11/2009
9.69
 28,200 9.69 10.05 9.33 0 0 0
12/11/2009
9.69
 16,700 10.05 10.05 9.04 0 0 0
11/11/2009
10.05
 40,500 10.26 10.69 9.55 0 0 0
10/11/2009
10.26
 8,000 10.98 10.98 10.26 0 0 0
09/11/2009
10.98
 3,500 11.48 11.48 10.98 0 0 0
06/11/2009
11.48
 75,300 11.84 11.99 10.55 0 0 0
05/11/2009
11.84
 95,900 11.13 11.84 10.41 0 0 0
04/11/2009
11.13
 6,900 11.91 11.91 11.13 0 0 0
03/11/2009
11.91
 4,000 12.78 12.78 11.91 0 0 0
02/11/2009
12.78
 3,000 13.35 13.35 12.78 0 0 0
30/10/2009
13.35
 81,100 13.35 15.07 13.28 0 0 0
29/10/2009
13.35
 197,800 14.28 15.22 13.35 0 0 0
28/10/2009
14.28
 145,500 13.35 14.28 14.28 0 0 0
27/10/2009
13.35
 15,500 12.56 13.35 13.35 0 0 0
26/10/2009
12.56
 90,100 11.77 12.56 11.48 0 5,000 0
23/10/2009
11.77
 137,500 11.05 11.77 11.34 0 500 0
22/10/2009
11.05
 49,500 10.34 11.05 10.98 1,000 500 0
21/10/2009
10.34
 23,000 9.76 10.34 10.34 0 0 0
20/10/2009
9.76
 50,400 9.04 9.76 9.26 0 0 0
19/10/2009
9.04
 9,500 9.62 10.05 9.04 200 0 0
16/10/2009
9.62
 5,500 9.40 9.98 9.40 0 0 0
15/10/2009
9.40
 44,000 8.97 9.40 8.97 0 0 0
14/10/2009
8.97
 2,600 9.19 9.19 8.61 1,000 0 0
13/10/2009
9.19
 2,000 8.83 9.26 8.83 0 0 0
12/10/2009
8.83
 9,400 8.61 8.83 8.76 0 0 0
09/10/2009
8.61
 12,900 8.25 8.90 8.61 0 0 0
08/10/2009
8.25
 1,300 8.47 8.47 8.25 0 0 0
07/10/2009
8.47
 3,800 8.33 8.47 8.25 0 0 0
06/10/2009
8.33
 1,400 8.18 8.47 8.33 0 0 0
05/10/2009
8.18
 3,500 8.40 8.54 7.97 0 0 0
02/10/2009
8.40
 13,400 8.76 8.76 8.40 5,000 0 0
01/10/2009
8.76
 15,800 8.68 8.83 8.61 0 0 0
30/09/2009
8.68
 1,800 8.83 8.97 8.61 0 0 0
29/09/2009
8.83
 3,800 9.12 9.12 8.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |