CTCP Thuốc sát trùng Cần Thơ (cpc)

18.20
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
(2025-11-05) 		1.20 7.06% 13,200 1,100 0.0
16.90
18.20
18.20
2 tháng
(2025-10-06) 		0.70 4% 38,200 1,100 0.0
16.90
18.20
18.20
3 tháng
(2025-09-08) 		0.80 4.60% 57,200 1,500 0.0
16.90
18.20
18.20
6 tháng
(2025-06-09) 		0.31 1.73% 234,800 -6,400 -0.1
16.90
18.20
18.20
12 tháng
(2024-12-10) 		1.85 11.34% 536,304 -25,200 -0.4
15.80
19.53
18.20
24 tháng
(2023-12-18) 		4.10 29.11% 1,287,032 -157,833 -2.6
13.27
19.53
18.20
36 tháng
(2022-12-21) 		6.96 61.87% 1,367,605 -152,633 -2.5
10.41
19.53
18.20
60 tháng
(2020-12-31) 		8.05 79.26% 1,987,331 -134,853 -2.1
9.95
19.53
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
9.90
 5,400 9.96 9.96 9.35 100 2,000 -0.0
04/05/2020
9.96
 0 9.96 9.96 9.96 0 0 0
29/04/2020
9.96
 2,300 10.02 10.20 9.53 100 0 0.0
28/04/2020
10.02
 2,300 10.02 10.50 10.02 100 0 0.0
27/04/2020
10.02
 100 10.08 10.08 10.02 0 0 0
24/04/2020
10.08
 1,200 10.02 10.08 9.53 0 0 0
23/04/2020
10.02
 6,700 9.96 10.26 10.02 4,800 100 0.1
22/04/2020
9.96
 0 9.96 9.96 9.96 0 0 0
21/04/2020
9.96
 1,050 9.96 9.96 9.96 0 0 0
20/04/2020
9.96
 1,250 9.96 9.96 9.96 0 0 0
17/04/2020
9.96
 14,700 10.14 10.14 9.96 0 10,000 -0.2
16/04/2020
10.14
 900 10.08 10.14 9.96 0 0 0
15/04/2020
10.08
 100 10.14 10.14 10.08 0 0 0
14/04/2020
10.14
 2,000 10.14 10.14 10.08 0 0 0
13/04/2020
10.14
 1,900 9.90 10.14 9.71 100 0 0.0
10/04/2020
9.90
 2,800 10.86 10.86 9.84 0 0 0
09/04/2020
10.86
 0 10.86 10.86 10.86 0 0 0
08/04/2020
10.86
 0 10.86 10.86 10.86 0 0 0
07/04/2020
10.86
 11,800 10.86 10.86 9.96 200 4,200 -0.1
06/04/2020
10.86
 1,050 11.53 11.53 10.38 100 0 0.0
03/04/2020
11.53
 1,000 11.46 11.53 11.40 0 500 -0.0
01/04/2020
11.46
 0 11.46 11.46 11.46 0 0 0
31/03/2020
11.46
 0 11.46 11.46 11.46 0 0 0
30/03/2020
11.46
 0 11.46 11.46 11.46 0 0 0
27/03/2020
11.46
 0 11.46 11.46 11.46 0 0 0
26/03/2020
11.46
 1,200 11.77 11.77 10.68 100 0 0.0
25/03/2020
11.77
 0 11.77 11.77 11.77 0 0 0
24/03/2020
11.77
 0 11.77 11.77 11.77 0 0 0
23/03/2020
11.77
 0 11.77 11.77 11.77 0 0 0
20/03/2020
11.77
 0 11.77 11.77 11.77 0 0 0
19/03/2020
11.77
 0 11.77 11.77 11.77 0 0 0
18/03/2020
11.77
 200 11.22 12.01 11.77 200 0 0.0
17/03/2020
11.22
 500 11.95 11.95 10.80 100 0 0.0
16/03/2020
11.95
 100 11.53 11.95 11.95 100 0 0.0
13/03/2020
11.53
 100 10.50 11.53 11.53 100 0 0.0
12/03/2020
10.50
 1,100 11.46 11.46 10.32 100 0 0.0
11/03/2020
11.46
 200 12.55 12.55 11.46 0 0 0
10/03/2020
12.55
 0 12.55 12.55 12.55 0 0 0
09/03/2020
12.55
 200 11.46 12.55 11.71 200 0 0.0
06/03/2020
11.46
 200 11.46 11.46 11.46 200 0 0.0
05/03/2020
11.46
 600 11.46 11.46 11.46 100 0 0.0
04/03/2020
11.46
 0 11.46 11.46 11.46 0 0 0
03/03/2020
11.46
 300 11.89 11.89 11.46 0 300 -0.0
02/03/2020
11.89
 600 12.01 12.01 11.46 100 0 0.0
28/02/2020
12.01
 600 12.49 12.67 12.01 600 100 0.0
27/02/2020
12.49
 0 12.49 12.49 12.49 0 0 0
26/02/2020
12.49
 900 12.67 12.67 11.53 0 0 0
25/02/2020
12.67
 0 12.67 12.67 12.67 0 0 0
24/02/2020
12.67
 0 12.67 12.67 12.67 0 0 0
21/02/2020
12.67
 100 11.77 12.67 12.67 100 100 0
20/02/2020
11.77
 900 12.31 12.31 11.77 400 0 0.0
19/02/2020
12.31
 500 12.49 12.49 12.31 500 0 0.0
18/02/2020
12.49
 300 12.55 12.55 12.49 300 0 0.0
17/02/2020
12.55
 0 12.55 12.55 12.55 0 0 0
14/02/2020
12.55
 0 12.55 12.55 12.55 0 0 0
13/02/2020
12.55
 300 12.73 12.73 12.55 300 0 0.0
12/02/2020
12.73
 1,700 13.03 13.03 11.89 200 0 0.0
11/02/2020
13.03
 0 13.03 13.03 13.03 0 0 0
10/02/2020
13.03
 350 13.40 13.40 12.13 100 0 0.0
07/02/2020
13.40
 0 13.40 13.40 13.40 0 0 0
06/02/2020
13.40
 1,001 13.94 13.94 12.55 100 0 0.0
05/02/2020
13.94
 1,000 14.06 14.36 12.67 200 0 0.0
04/02/2020
14.06
 1,200 14.06 15.02 12.67 400 0 0.0
03/02/2020
14.06
 35 14.06 14.06 14.06 0 0 0
31/01/2020
14.06
 600 13.76 14.42 14.06 600 0 0.0
30/01/2020
13.76
 1,200 13.40 14.06 12.07 300 0 0.0
22/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2020
13.40
 500 13.21 13.40 13.40 500 0 0.0
21/01/2020
13.21
 1,350 12.70 13.96 11.60 200 1,100 -0.0
20/01/2020
12.70
 200 12.23 12.70 12.70 100 0 0.0
17/01/2020
12.23
 510 12.18 12.23 11.54 210 0 0.0
16/01/2020
12.18
 400 12.12 12.58 12.18 200 0 0.0
15/01/2020
12.12
 410 12.18 12.18 12.12 400 0 0.0
14/01/2020
12.18
 300 11.54 12.18 12.18 300 0 0.0
13/01/2020
11.54
 200 11.60 11.60 11.54 200 0 0.0
10/01/2020
11.60
 500 11.77 11.77 11.60 500 0 0.0
09/01/2020
11.77
 700 11.60 11.77 11.77 500 0 0.0
08/01/2020
11.60
 300 11.71 11.71 11.60 300 0 0.0
07/01/2020
11.71
 241 11.89 11.89 11.71 200 0 0.0
06/01/2020
11.89
 1,400 11.95 12.52 10.96 400 0 0.0
03/01/2020
11.95
 600 12.35 12.35 11.95 600 0 0.0
02/01/2020
12.35
 400 12.81 12.81 11.54 200 0 0.0
31/12/2019
12.81
 1,200 12.29 13.04 12.81 1,200 0 0.0
30/12/2019
12.29
 1,000 12.06 12.41 11.02 300 0 0.0
27/12/2019
12.06
 2,600 11.31 12.41 10.50 1,200 0 0.0
26/12/2019
11.31
 1,100 11.48 11.48 11.31 1,000 0 0.0
25/12/2019
11.48
 0 11.48 11.48 11.48 0 0 0
24/12/2019
11.48
 100 11.14 11.48 11.48 100 0 0.0
23/12/2019
11.14
 1,850 10.79 11.19 10.79 500 0 0.0
20/12/2019
10.79
 0 10.79 10.79 10.79 0 0 0
19/12/2019
10.79
 1,400 10.27 10.96 10.39 300 0 0.0
18/12/2019
10.27
 1,400 10.73 11.14 10.27 200 0 0.0
17/12/2019
10.73
 300 11.19 11.19 10.73 0 0 0
16/12/2019
11.19
 0 11.19 11.19 11.19 0 0 0
13/12/2019
11.19
 0 11.19 11.19 11.19 0 0 0
12/12/2019
11.19
 500 11.02 11.37 11.02 300 200 0.0
11/12/2019
11.02
 1,140 11.71 11.71 11.02 500 0 0.0
10/12/2019
11.71
 530 11.89 11.89 11.08 300 0 0.0
09/12/2019
11.89
 200 11.54 11.89 11.89 200 0 0.0
06/12/2019
11.54
 3,200 12.06 12.06 11.02 300 0 0.0
05/12/2019
12.06
 0 12.06 12.06 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |