CTCP Thuốc sát trùng Cần Thơ (cpc)

15.90
0.10
(0.63%)
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) 		-0.10 -0.63% 5,800 -400 0
15.80
16
15.90
2 tháng
(2026-06-01) 		-1.08 -6.42% 31,900 -400 0
15.50
17
15.90
3 tháng
(2026-05-04) 		0.11 0.70% 60,100 -400 0
15.50
17
15.90
6 tháng
(2026-01-30) 		-0.07 -0.47% 94,800 -400 0
15.14
17.25
15.90
12 tháng
(2025-08-04) 		-0.26 -1.60% 195,300 600 0.0
15.14
17.25
15.90
24 tháng
(2024-08-08) 		1.13 7.73% 745,665 -19,423 -0.3
14.50
17.92
15.90
36 tháng
(2023-08-14) 		2.87 22.15% 1,429,332 -156,833 -2.5
11.49
17.92
15.90
60 tháng
(2021-08-24) 		3.98 33.71% 1,940,759 -146,333 -2.3
9.13
17.92
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
12.13
 100 12.13 12.13 12.13 0 0 0
22/07/2022
12.13
 300 11.71 12.13 11.71 0 0 0
21/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
20/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
19/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
18/07/2022
11.71
 400 11.85 11.85 11.71 0 0 0
15/07/2022
11.85
 85 11.85 11.85 11.85 0 0 0
14/07/2022
11.85
 1,200 12.06 12.06 11.85 0 0 0
13/07/2022
12.06
 2,000 11.99 12.06 12.06 0 0 0
12/07/2022
11.99
 1,500 11.92 11.99 11.99 0 0 0
11/07/2022
11.92
 0 11.92 11.92 11.92 0 0 0
08/07/2022
11.92
 619 11.71 11.92 11.71 0 0 0
07/07/2022
11.71
 100 11.71 11.71 11.71 0 0 0
06/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
05/07/2022
11.71
 200 12.48 12.48 11.71 0 0 0
04/07/2022
12.48
 0 12.48 12.48 12.48 0 0 0
01/07/2022
12.48
 0 12.48 12.48 12.48 0 0 0
30/06/2022
12.48
 0 12.48 12.48 12.48 0 0 0
29/06/2022
12.48
 0 12.48 12.48 12.48 0 0 0
28/06/2022
12.48
 100 11.99 12.48 12.48 0 0 0
27/06/2022
11.99
 601 11.85 12.90 11.99 0 0 0
24/06/2022
11.85
 100 11.57 11.85 11.85 100 0 0.0
23/06/2022
11.57
 0 11.57 11.57 11.57 0 0 0
22/06/2022
11.57
 200 11.50 11.57 11.57 0 0 0
21/06/2022
11.50
 500 11.50 11.50 11.50 0 0 0
20/06/2022
11.50
 1,800 12.62 12.62 11.50 0 900 -0.0
17/06/2022
12.62
 500 13.18 13.18 12.62 0 400 -0.0
16/06/2022
13.18
 100 13.24 13.24 13.18 0 0 0
15/06/2022: Cổ tức tiền mặt tỉ lệ: 18%
15/06/2022
13.24
 400 13.73 13.73 13.24 0 0 0
14/06/2022
13.73
 2,600 13.80 13.80 13.22 0 0 0
13/06/2022
13.80
 7,600 15.33 15.33 13.80 0 0 0
10/06/2022
15.33
 1,100 14.12 15.33 13.61 0 0 0
09/06/2022
14.12
 3,300 14.24 14.24 13.29 0 0 0
08/06/2022
14.24
 412 14.24 14.24 13.41 0 0 0
07/06/2022
14.24
 3,470 14.24 14.24 13.41 0 0 0
06/06/2022
14.24
 300 14.24 14.24 14.24 0 0 0
03/06/2022
14.24
 50 14.24 14.24 14.24 0 0 0
02/06/2022
14.24
 0 14.24 14.24 14.24 0 0 0
01/06/2022
14.24
 0 14.24 14.24 14.24 0 0 0
31/05/2022
14.24
 1,763 14.12 14.24 14.12 0 0 0
30/05/2022
14.12
 85 14.12 14.12 14.12 0 0 0
27/05/2022
14.12
 0 14.12 14.12 14.12 0 0 0
26/05/2022
14.12
 206 14.05 14.12 14.05 0 0 0
25/05/2022
14.05
 500 14.37 14.37 14.05 0 0 0
24/05/2022
14.37
 200 14.56 14.56 14.37 0 0 0
23/05/2022
14.56
 0 14.56 14.56 14.56 0 0 0
20/05/2022
14.56
 100 14.69 14.69 14.56 0 0 0
19/05/2022
14.69
 0 14.69 14.69 14.69 0 0 0
18/05/2022
14.69
 200 14.05 14.69 14.69 0 0 0
17/05/2022
14.05
 500 14.05 14.05 12.77 0 0 0
16/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
13/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
12/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
11/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
10/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
09/05/2022
14.05
 100 14.12 14.12 14.05 0 0 0
06/05/2022
14.12
 400 14.12 14.12 13.09 0 0 0
05/05/2022
14.12
 1,000 14.05 14.12 14.05 0 0 0
04/05/2022
14.05
 0 14.05 14.05 14.05 0 0 0
29/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
28/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
27/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
26/04/2022
14.05
 0 14.05 14.05 14.05 0 0 0
25/04/2022
14.05
 100 13.80 14.05 14.05 0 0 0
22/04/2022
13.80
 0 13.80 13.80 13.80 0 0 0
21/04/2022
13.80
 0 13.80 13.80 13.80 0 0 0
20/04/2022
13.80
 0 13.80 13.80 13.80 0 0 0
19/04/2022
13.80
 2,400 13.80 13.80 13.80 0 0 0
18/04/2022
13.80
 0 13.80 13.80 13.80 0 0 0
15/04/2022
13.80
 1,500 13.73 13.80 13.80 0 0 0
14/04/2022
13.73
 500 13.73 13.73 13.73 0 0 0
13/04/2022
13.73
 400 14.12 14.12 13.73 0 0 0
12/04/2022
14.12
 0 14.12 14.12 14.12 0 0 0
08/04/2022
14.12
 10,200 14.50 15.27 14.12 0 0 0
07/04/2022
14.50
 0 14.50 14.50 14.50 0 0 0
06/04/2022
14.50
 0 14.50 14.50 14.50 0 0 0
05/04/2022
14.50
 0 14.50 14.50 14.50 0 0 0
04/04/2022
14.50
 200 14.44 14.50 14.50 0 0 0
01/04/2022
14.44
 0 14.44 14.44 14.44 0 0 0
31/03/2022
14.44
 0 14.44 14.44 14.44 0 0 0
30/03/2022
14.44
 300 14.82 14.82 14.44 0 0 0
29/03/2022
14.82
 100 14.56 14.82 14.82 0 0 0
28/03/2022
14.56
 4,200 14.24 14.56 14.05 0 0 0
25/03/2022
14.24
 1,000 14.24 14.24 14.24 0 0 0
24/03/2022
14.24
 9,200 14.31 14.31 14.24 0 0 0
23/03/2022
14.31
 300 14.31 14.37 14.31 0 0 0
22/03/2022
14.31
 600 14.31 14.31 14.31 0 0 0
21/03/2022
14.31
 2,000 14.69 14.69 14.31 0 0 0
18/03/2022
14.69
 0 14.69 14.69 14.69 0 0 0
17/03/2022
14.69
 1,000 15.07 15.07 14.69 0 0 0
16/03/2022
15.07
 504 14.75 15.07 14.69 0 0 0
15/03/2022
14.75
 0 14.75 14.75 14.75 0 0 0
14/03/2022
14.75
 0 14.75 14.75 14.75 0 0 0
11/03/2022
14.75
 0 14.75 14.75 14.75 0 0 0
10/03/2022
14.75
 900 14.69 14.75 14.75 0 0 0
09/03/2022
14.69
 1,100 14.88 14.88 14.69 0 0 0
08/03/2022
14.88
 1,000 14.75 14.88 14.88 0 0 0
07/03/2022
14.75
 1,500 14.75 14.75 14.75 0 0 0
04/03/2022
14.75
 1,000 15.01 15.01 14.75 0 0 0
03/03/2022
15.01
 204 15.07 15.07 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |