CTCP Thuốc sát trùng Cần Thơ (cpc)

17.30
0
(0%)
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
(2026-02-11) 		-0.30 -1.70% 15,500 0 0
16.50
17.80
17.30
2 tháng
(2026-01-12) 		-0.20 -1.14% 29,400 0 0
16.50
18
17.30
3 tháng
(2025-12-15) 		-0.30 -1.70% 35,200 0 0
16.50
18
17.30
6 tháng
(2025-09-15) 		-0.10 -0.57% 89,600 1,300 0.0
16.50
18.20
17.30
12 tháng
(2025-03-18) 		0.50 2.97% 478,500 -27,400 -0.5
15.80
18.20
17.30
24 tháng
(2024-03-25) 		3.54 25.68% 1,058,358 -12,933 -0.2
13.68
19.53
17.30
36 tháng
(2023-03-29) 		5.30 44.13% 1,393,204 -153,033 -2.5
11.02
19.53
17.30
60 tháng
(2021-04-08) 		4.93 39.85% 1,967,319 -132,253 -2.1
9.95
19.53
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
14.76
 1,000 14.90 14.90 14.76 0 0 0
11/10/2021
14.90
 2,100 14.90 15.87 14.20 0 0 0
08/10/2021
14.90
 2,536 14.97 15.66 13.99 0 0 0
07/10/2021
14.97
 1,100 14.69 16.01 14.97 0 0 0
06/10/2021
14.69
 0 14.69 14.69 14.69 0 0 0
05/10/2021
14.69
 200 14.76 14.76 14.69 0 0 0
04/10/2021
14.76
 1,500 13.92 14.83 13.78 0 0 0
01/10/2021
13.92
 2,011 13.78 14.97 13.92 0 0 0
30/09/2021
13.78
 700 14.83 14.83 13.71 0 0 0
29/09/2021
14.83
 0 14.83 14.83 14.83 0 0 0
28/09/2021
14.83
 4,100 14.90 14.90 13.71 2,000 0 0.0
27/09/2021
14.90
 900 13.99 14.90 13.71 0 0 0
24/09/2021
13.99
 600 14.20 14.20 13.57 0 400 -0.0
23/09/2021
14.20
 5,210 14.20 14.20 14.20 0 0 0
22/09/2021
14.20
 2,000 14.13 14.20 13.99 0 0 0
21/09/2021
14.13
 1,240 14.13 14.13 14.13 0 0 0
20/09/2021
14.13
 210 14.06 14.13 14.13 0 0 0
17/09/2021
14.06
 13,900 13.78 14.06 13.30 0 0 0
16/09/2021
13.78
 400 13.99 13.99 13.78 0 0 0
15/09/2021
13.99
 0 13.99 13.99 13.99 0 0 0
14/09/2021
13.99
 15,127 13.78 15.11 13.78 0 100 -0.0
13/09/2021
13.78
 1,600 13.78 13.78 13.78 0 0 0
10/09/2021
13.78
 1,600 13.64 13.78 13.23 0 1,400 -0.0
09/09/2021
13.64
 1,000 13.64 13.64 13.64 0 0 0
08/09/2021
13.64
 2,200 13.71 13.71 13.64 0 2,000 -0.0
07/09/2021
13.71
 1,400 13.78 13.78 13.71 0 0 0
06/09/2021
13.78
 900 13.57 13.78 13.57 0 0 0
01/09/2021
13.57
 4,300 13.16 13.57 13.16 0 0 0
31/08/2021
13.16
 100 12.95 13.16 13.16 0 0 0
30/08/2021
12.95
 3,900 13.64 13.64 12.95 0 0 0
27/08/2021
13.64
 9,300 13.23 13.85 12.18 0 0 0
26/08/2021
13.23
 100 13.09 13.23 13.23 0 0 0
25/08/2021
13.09
 500 12.88 13.09 13.09 0 0 0
24/08/2021
12.88
 100 13.23 13.23 12.88 0 0 0
23/08/2021
13.23
 300 13.23 13.92 13.23 0 0 0
20/08/2021
13.23
 9,600 13.57 13.92 13.23 0 0 0
19/08/2021
13.57
 0 13.57 13.57 13.57 0 0 0
18/08/2021
13.57
 700 13.57 13.57 13.57 0 0 0
17/08/2021
13.57
 1,300 12.88 13.57 13.23 0 800 -0.0
16/08/2021
12.88
 2,400 13.23 14.55 12.88 0 0 0
13/08/2021
13.23
 0 13.23 13.23 13.23 0 0 0
12/08/2021
13.23
 100 13.23 13.23 13.23 0 0 0
11/08/2021
13.23
 1,700 12.74 13.23 12.88 0 0 0
10/08/2021
12.74
 500 13.02 14.27 12.74 0 0 0
09/08/2021
13.02
 400 13.02 13.37 13.02 0 0 0
06/08/2021
13.02
 100 13.09 13.09 13.02 0 0 0
05/08/2021
13.09
 500 12.53 13.09 13.09 0 0 0
04/08/2021
12.53
 0 12.53 12.53 12.53 0 0 0
03/08/2021
12.53
 700 13.02 13.02 12.53 0 0 0
02/08/2021
13.02
 0 13.02 13.02 13.02 0 0 0
30/07/2021
13.02
 0 13.02 13.02 13.02 0 0 0
29/07/2021
13.02
 100 13.23 13.23 13.02 0 0 0
28/07/2021
13.23
 100 13.71 13.71 13.23 0 0 0
27/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
26/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
23/07/2021
13.71
 100 13.71 13.71 13.71 0 0 0
22/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
21/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
20/07/2021
13.71
 400 13.71 13.71 13.71 0 0 0
19/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
16/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
15/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
14/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
13/07/2021
13.71
 125 12.53 13.71 13.71 0 0 0
12/07/2021
12.53
 400 13.57 13.57 12.53 0 0 0
09/07/2021
13.57
 0 13.57 13.57 13.57 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
08/07/2021
13.57
 500 13.57 13.57 13.57 500 0 0.0
07/07/2021
13.57
 2,100 15.05 15.05 13.57 100 0 0.0
06/07/2021
15.05
 0 15.05 15.05 15.05 0 0 0
05/07/2021
15.05
 500 14.58 15.05 13.37 0 0 0
02/07/2021
14.58
 3,300 13.37 14.58 13.37 0 300 -0.0
01/07/2021
13.37
 20,225 13.31 14.58 13.31 0 800 -0.0
30/06/2021
13.31
 500 12.44 13.37 13.31 0 0 0
29/06/2021
12.44
 200 13.31 13.31 12.44 0 0 0
28/06/2021
13.31
 5,301 13.44 13.44 12.10 0 0 0
25/06/2021
13.44
 0 13.44 13.44 13.44 0 0 0
24/06/2021
13.44
 0 13.44 13.44 13.44 0 0 0
23/06/2021
13.44
 6,520 12.24 13.44 12.24 0 0 0
22/06/2021
12.24
 20,020 12.70 12.70 12.24 15,000 0 0.3
21/06/2021
12.70
 740 12.70 12.84 12.70 0 0 0
18/06/2021
12.70
 400 12.70 12.70 12.70 0 0 0
17/06/2021
12.70
 500 12.70 12.70 12.64 0 0 0
16/06/2021
12.70
 51 12.70 12.70 12.70 0 0 0
15/06/2021
12.70
 1,200 12.70 12.70 12.70 0 0 0
14/06/2021
12.70
 5 12.70 12.70 12.70 0 0 0
11/06/2021
12.70
 1,056 12.70 12.70 12.37 0 0 0
10/06/2021
12.70
 1,100 11.70 12.70 12.57 0 0 0
09/06/2021
11.70
 100 12.37 12.37 11.70 0 0 0
08/06/2021
12.37
 1 12.37 12.37 12.37 0 0 0
07/06/2021
12.37
 1,100 12.70 12.70 12.37 0 0 0
04/06/2021
12.70
 927 12.24 12.70 11.90 0 0 0
03/06/2021
12.24
 800 13.11 14.38 12.24 0 0 0
02/06/2021
13.11
 1,500 11.97 13.11 13.11 0 0 0
01/06/2021
11.97
 0 11.97 11.97 11.97 0 0 0
31/05/2021
11.97
 0 11.97 11.97 11.97 0 0 0
28/05/2021
11.97
 200 11.90 11.97 11.97 0 0 0
27/05/2021
11.90
 2,100 12.30 12.37 11.90 0 0 0
26/05/2021
12.30
 100 13.51 13.51 12.30 0 0 0
25/05/2021
13.51
 200 13.37 13.51 13.51 0 0 0
24/05/2021
13.37
 700 13.37 13.37 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |