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)
05/10/2021
13.48
 200 13.54 13.54 13.48 0 0 0
04/10/2021
13.54
 1,500 12.77 13.61 12.65 0 0 0
01/10/2021
12.77
 2,011 12.65 13.73 12.77 0 0 0
30/09/2021
12.65
 700 13.61 13.61 12.58 0 0 0
29/09/2021
13.61
 0 13.61 13.61 13.61 0 0 0
28/09/2021
13.61
 4,100 13.67 13.67 12.58 2,000 0 0.0
27/09/2021
13.67
 900 12.84 13.67 12.58 0 0 0
24/09/2021
12.84
 600 13.03 13.03 12.46 0 400 -0.0
23/09/2021
13.03
 5,210 13.03 13.03 13.03 0 0 0
22/09/2021
13.03
 2,000 12.97 13.03 12.84 0 0 0
21/09/2021
12.97
 1,240 12.97 12.97 12.97 0 0 0
20/09/2021
12.97
 210 12.90 12.97 12.97 0 0 0
17/09/2021
12.90
 13,900 12.65 12.90 12.20 0 0 0
16/09/2021
12.65
 400 12.84 12.84 12.65 0 0 0
15/09/2021
12.84
 0 12.84 12.84 12.84 0 0 0
14/09/2021
12.84
 15,127 12.65 13.86 12.65 0 100 -0.0
13/09/2021
12.65
 1,600 12.65 12.65 12.65 0 0 0
10/09/2021
12.65
 1,600 12.52 12.65 12.14 0 1,400 -0.0
09/09/2021
12.52
 1,000 12.52 12.52 12.52 0 0 0
08/09/2021
12.52
 2,200 12.58 12.58 12.52 0 2,000 -0.0
07/09/2021
12.58
 1,400 12.65 12.65 12.58 0 0 0
06/09/2021
12.65
 900 12.46 12.65 12.46 0 0 0
01/09/2021
12.46
 4,300 12.07 12.46 12.07 0 0 0
31/08/2021
12.07
 100 11.88 12.07 12.07 0 0 0
30/08/2021
11.88
 3,900 12.52 12.52 11.88 0 0 0
27/08/2021
12.52
 9,300 12.14 12.71 11.18 0 0 0
26/08/2021
12.14
 100 12.01 12.14 12.14 0 0 0
25/08/2021
12.01
 500 11.82 12.01 12.01 0 0 0
24/08/2021
11.82
 100 12.14 12.14 11.82 0 0 0
23/08/2021
12.14
 300 12.14 12.77 12.14 0 0 0
20/08/2021
12.14
 9,600 12.46 12.77 12.14 0 0 0
19/08/2021
12.46
 0 12.46 12.46 12.46 0 0 0
18/08/2021
12.46
 700 12.46 12.46 12.46 0 0 0
17/08/2021
12.46
 1,300 11.82 12.46 12.14 0 800 -0.0
16/08/2021
11.82
 2,400 12.14 13.35 11.82 0 0 0
13/08/2021
12.14
 0 12.14 12.14 12.14 0 0 0
12/08/2021
12.14
 100 12.14 12.14 12.14 0 0 0
11/08/2021
12.14
 1,700 11.69 12.14 11.82 0 0 0
10/08/2021
11.69
 500 11.94 13.09 11.69 0 0 0
09/08/2021
11.94
 400 11.94 12.26 11.94 0 0 0
06/08/2021
11.94
 100 12.01 12.01 11.94 0 0 0
05/08/2021
12.01
 500 11.50 12.01 12.01 0 0 0
04/08/2021
11.50
 0 11.50 11.50 11.50 0 0 0
03/08/2021
11.50
 700 11.94 11.94 11.50 0 0 0
02/08/2021
11.94
 0 11.94 11.94 11.94 0 0 0
30/07/2021
11.94
 0 11.94 11.94 11.94 0 0 0
29/07/2021
11.94
 100 12.14 12.14 11.94 0 0 0
28/07/2021
12.14
 100 12.58 12.58 12.14 0 0 0
27/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
26/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
23/07/2021
12.58
 100 12.58 12.58 12.58 0 0 0
22/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
21/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
20/07/2021
12.58
 400 12.58 12.58 12.58 0 0 0
19/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
16/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
15/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
14/07/2021
12.58
 0 12.58 12.58 12.58 0 0 0
13/07/2021
12.58
 125 11.50 12.58 12.58 0 0 0
12/07/2021
11.50
 400 12.46 12.46 11.50 0 0 0
09/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
08/07/2021
12.46
 500 12.46 12.46 12.46 500 0 0.0
07/07/2021
12.46
 2,100 13.81 13.81 12.46 100 0 0.0
06/07/2021
13.81
 0 13.81 13.81 13.81 0 0 0
05/07/2021
13.81
 500 13.38 13.81 12.27 0 0 0
02/07/2021
13.38
 3,300 12.27 13.38 12.27 0 300 -0.0
01/07/2021
12.27
 20,225 12.21 13.38 12.21 0 800 -0.0
30/06/2021
12.21
 500 11.41 12.27 12.21 0 0 0
29/06/2021
11.41
 200 12.21 12.21 11.41 0 0 0
28/06/2021
12.21
 5,301 12.33 12.33 11.11 0 0 0
25/06/2021
12.33
 0 12.33 12.33 12.33 0 0 0
24/06/2021
12.33
 0 12.33 12.33 12.33 0 0 0
23/06/2021
12.33
 6,520 11.23 12.33 11.23 0 0 0
22/06/2021
11.23
 20,020 11.66 11.66 11.23 15,000 0 0.3
21/06/2021
11.66
 740 11.66 11.78 11.66 0 0 0
18/06/2021
11.66
 400 11.66 11.66 11.66 0 0 0
17/06/2021
11.66
 500 11.66 11.66 11.60 0 0 0
16/06/2021
11.66
 51 11.66 11.66 11.66 0 0 0
15/06/2021
11.66
 1,200 11.66 11.66 11.66 0 0 0
14/06/2021
11.66
 5 11.66 11.66 11.66 0 0 0
11/06/2021
11.66
 1,056 11.66 11.66 11.35 0 0 0
10/06/2021
11.66
 1,100 10.74 11.66 11.53 0 0 0
09/06/2021
10.74
 100 11.35 11.35 10.74 0 0 0
08/06/2021
11.35
 1 11.35 11.35 11.35 0 0 0
07/06/2021
11.35
 1,100 11.66 11.66 11.35 0 0 0
04/06/2021
11.66
 927 11.23 11.66 10.92 0 0 0
03/06/2021
11.23
 800 12.03 13.19 11.23 0 0 0
02/06/2021
12.03
 1,500 10.98 12.03 12.03 0 0 0
01/06/2021
10.98
 0 10.98 10.98 10.98 0 0 0
31/05/2021
10.98
 0 10.98 10.98 10.98 0 0 0
28/05/2021
10.98
 200 10.92 10.98 10.98 0 0 0
27/05/2021
10.92
 2,100 11.29 11.35 10.92 0 0 0
26/05/2021
11.29
 100 12.39 12.39 11.29 0 0 0
25/05/2021
12.39
 200 12.27 12.39 12.39 0 0 0
24/05/2021
12.27
 700 12.27 12.27 12.27 0 0 0
21/05/2021
12.27
 0 12.27 12.27 12.27 0 0 0
20/05/2021
12.27
 0 12.27 12.27 12.27 0 0 0
19/05/2021
12.27
 0 12.27 12.27 12.27 0 0 0
18/05/2021
12.27
 3,500 11.66 12.27 12.21 0 0 0
17/05/2021
11.66
 300 11.23 11.66 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |