CTCP Thuốc sát trùng Cần Thơ (cpc)

15.50
-0.40
(-2.52%)
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
(2026-05-13) 		-1.90 -10.67% 29,600 0 0
15.50
18.40
15.50
2 tháng
(2026-04-13) 		-2.90 -15.43% 51,100 0 0
15.50
18.80
15.50
3 tháng
(2026-03-16) 		-1.40 -8.09% 57,700 0 0
15.50
18.80
15.50
6 tháng
(2025-12-15) 		-1.70 -9.66% 94,600 0 0
15.50
18.80
15.50
12 tháng
(2025-06-17) 		-1.90 -10.67% 274,600 -6,700 -0.1
15.50
18.80
15.50
24 tháng
(2024-06-24) 		-0.36 -2.19% 771,218 -14,933 -0.3
15.50
19.53
15.50
36 tháng
(2023-06-28) 		2.22 16.21% 1,424,932 -153,233 -2.5
12.52
19.53
15.50
60 tháng
(2021-07-08) 		2.33 17.14% 1,943,384 -146,233 -2.3
9.95
19.53
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
12.38
 400 12.38 12.38 12.38 0 0 0
27/10/2022
12.38
 200 12.46 12.46 12.38 0 0 0
26/10/2022
12.46
 700 11.78 12.46 11.62 0 0 0
25/10/2022
11.78
 0 11.78 11.78 11.78 0 0 0
24/10/2022
11.78
 0 11.78 11.78 11.78 0 0 0
21/10/2022
11.78
 3,070 11.62 11.78 11.78 0 0 0
20/10/2022
11.62
 0 11.62 11.62 11.62 0 0 0
19/10/2022
11.62
 0 11.62 11.62 11.62 0 0 0
18/10/2022
11.62
 172 12.91 12.91 11.62 0 0 0
17/10/2022
12.91
 9 12.91 12.91 12.91 0 0 0
14/10/2022
12.91
 0 12.91 12.91 12.91 0 0 0
13/10/2022
12.91
 0 12.91 12.91 12.91 0 0 0
12/10/2022
12.91
 28 12.91 12.91 12.91 0 0 0
11/10/2022
12.91
 0 12.91 12.91 12.91 0 0 0
10/10/2022
12.91
 20 12.91 12.91 12.91 0 0 0
07/10/2022
12.91
 0 12.91 12.91 12.91 0 0 0
06/10/2022
12.91
 0 12.91 12.91 12.91 0 0 0
05/10/2022
12.91
 0 12.91 12.91 12.91 0 0 0
04/10/2022
12.91
 10 12.91 12.91 12.91 0 0 0
03/10/2022
12.91
 601 12.91 12.91 12.91 0 0 0
30/09/2022
12.91
 313 12.91 12.91 12.91 0 0 0
29/09/2022
12.91
 2 12.91 12.91 12.91 0 0 0
28/09/2022
12.91
 100 13.75 13.75 12.91 0 0 0
27/09/2022
13.75
 0 13.75 13.75 13.75 0 0 0
26/09/2022
13.75
 110 13.67 13.75 13.75 0 0 0
23/09/2022
13.67
 100 13.29 13.67 13.67 100 0 0.0
22/09/2022
13.29
 1,000 13.67 13.67 13.29 0 0 0
21/09/2022
13.67
 2,000 13.52 13.67 13.67 2,000 0 0.0
20/09/2022
13.52
 200 13.52 13.52 13.52 0 0 0
19/09/2022
13.52
 6,443 13.29 13.52 13.29 6,200 0 0.1
16/09/2022
13.29
 517 13.29 13.29 13.29 0 0 0
15/09/2022
13.29
 1,076 13.29 13.29 13.29 0 0 0
14/09/2022
13.29
 1,000 13.29 13.29 13.29 0 0 0
13/09/2022
13.29
 435 13.29 13.29 13.29 0 0 0
12/09/2022
13.29
 2,400 13.29 13.29 13.29 0 0 0
09/09/2022
13.29
 0 13.29 13.29 13.29 0 0 0
08/09/2022
13.29
 0 13.29 13.29 13.29 0 0 0
07/09/2022
13.29
 100 13.83 13.83 13.29 0 0 0
06/09/2022
13.83
 0 13.83 13.83 13.83 0 0 0
05/09/2022
13.83
 0 13.83 13.83 13.83 0 0 0
31/08/2022
13.83
 0 13.83 13.83 13.83 0 0 0
30/08/2022
13.83
 0 13.83 13.83 13.83 0 0 0
29/08/2022
13.83
 0 13.83 13.83 13.83 0 0 0
26/08/2022
13.83
 0 13.83 13.83 13.83 0 0 0
25/08/2022
13.83
 0 13.83 13.83 13.83 0 0 0
24/08/2022
13.83
 200 13.60 13.83 13.83 0 0 0
23/08/2022
13.60
 100 13.67 13.67 13.60 0 0 0
22/08/2022
13.67
 100 13.07 13.67 13.67 0 0 0
19/08/2022
13.07
 400 13.67 13.67 13.07 0 0 0
18/08/2022
13.67
 100 13.67 13.67 13.67 0 0 0
17/08/2022
13.67
 0 13.67 13.67 13.67 0 0 0
16/08/2022
13.67
 0 13.67 13.67 13.67 0 0 0
15/08/2022
13.67
 0 13.67 13.67 13.67 0 0 0
12/08/2022
13.67
 100 13.67 13.67 13.67 0 0 0
11/08/2022
13.67
 0 13.67 13.67 13.67 0 0 0
10/08/2022
13.67
 0 13.67 13.67 13.67 0 0 0
09/08/2022
13.67
 235 14.43 14.43 13.67 0 0 0
08/08/2022
14.43
 0 14.43 14.43 14.43 0 0 0
05/08/2022
14.43
 1,000 13.29 14.43 14.05 0 0 0
04/08/2022
13.29
 0 13.29 13.29 13.29 0 0 0
03/08/2022
13.29
 1,200 13.22 13.29 13.22 0 0 0
02/08/2022
13.22
 1,200 13.22 13.22 13.14 0 0 0
01/08/2022
13.22
 0 13.22 13.22 13.22 0 0 0
29/07/2022
13.22
 0 13.22 13.22 13.22 0 0 0
28/07/2022
13.22
 0 13.22 13.22 13.22 0 0 0
27/07/2022
13.22
 0 13.22 13.22 13.22 0 0 0
26/07/2022
13.22
 0 13.22 13.22 13.22 0 0 0
25/07/2022
13.22
 100 13.22 13.22 13.22 0 0 0
22/07/2022
13.22
 300 12.76 13.22 12.76 0 0 0
21/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
20/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
19/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
18/07/2022
12.76
 400 12.91 12.91 12.76 0 0 0
15/07/2022
12.91
 85 12.91 12.91 12.91 0 0 0
14/07/2022
12.91
 1,200 13.14 13.14 12.91 0 0 0
13/07/2022
13.14
 2,000 13.07 13.14 13.14 0 0 0
12/07/2022
13.07
 1,500 12.99 13.07 13.07 0 0 0
11/07/2022
12.99
 0 12.99 12.99 12.99 0 0 0
08/07/2022
12.99
 619 12.76 12.99 12.76 0 0 0
07/07/2022
12.76
 100 12.76 12.76 12.76 0 0 0
06/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
05/07/2022
12.76
 200 13.60 13.60 12.76 0 0 0
04/07/2022
13.60
 0 13.60 13.60 13.60 0 0 0
01/07/2022
13.60
 0 13.60 13.60 13.60 0 0 0
30/06/2022
13.60
 0 13.60 13.60 13.60 0 0 0
29/06/2022
13.60
 0 13.60 13.60 13.60 0 0 0
28/06/2022
13.60
 100 13.07 13.60 13.60 0 0 0
27/06/2022
13.07
 601 12.91 14.05 13.07 0 0 0
24/06/2022
12.91
 100 12.61 12.91 12.91 100 0 0.0
23/06/2022
12.61
 0 12.61 12.61 12.61 0 0 0
22/06/2022
12.61
 200 12.54 12.61 12.61 0 0 0
21/06/2022
12.54
 500 12.54 12.54 12.54 0 0 0
20/06/2022
12.54
 1,800 13.75 13.75 12.54 0 900 -0.0
17/06/2022
13.75
 500 14.36 14.36 13.75 0 400 -0.0
16/06/2022
14.36
 100 14.43 14.43 14.36 0 0 0
15/06/2022: Cổ tức tiền mặt tỉ lệ: 18%
15/06/2022
14.43
 400 14.97 14.97 14.43 0 0 0
14/06/2022
14.97
 2,600 15.04 15.04 14.41 0 0 0
13/06/2022
15.04
 7,600 16.71 16.71 15.04 0 0 0
10/06/2022
16.71
 1,100 15.38 16.71 14.83 0 0 0
09/06/2022
15.38
 3,300 15.52 15.52 14.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |