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)
14/12/2020
9.32
 2,200 9.55 9.55 9.32 0 0 0
11/12/2020
9.55
 0 9.55 9.55 9.55 0 0 0
10/12/2020
9.55
 7,400 9.55 9.55 9.55 0 0 0
09/12/2020
9.55
 1,759 9.55 9.55 9.55 200 0 0.0
08/12/2020
9.55
 1,339 9.55 9.55 9.02 0 0 0
07/12/2020
9.55
 10 9.55 9.55 9.55 0 0 0
04/12/2020
9.55
 550 9.55 9.55 9.55 30 0 0.0
03/12/2020
9.55
 29 9.55 9.55 9.55 0 0 0
02/12/2020
9.55
 0 9.55 9.55 9.55 0 0 0
01/12/2020
9.55
 800 9.61 9.61 9.55 0 0 0
30/11/2020
9.61
 100 9.37 9.61 9.61 0 0 0
27/11/2020
9.37
 100 9.26 9.37 9.37 0 0 0
26/11/2020
9.26
 0 9.26 9.26 9.26 0 0 0
25/11/2020
9.26
 0 9.26 9.26 9.26 0 0 0
24/11/2020
9.26
 0 9.26 9.26 9.26 0 0 0
23/11/2020
9.26
 0 9.26 9.26 9.26 0 0 0
20/11/2020
9.26
 100 8.91 9.26 9.26 0 0 0
19/11/2020
8.91
 100 8.85 8.91 8.91 0 0 0
18/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
17/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
16/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
13/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
12/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
11/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
10/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
09/11/2020
8.85
 500 8.79 9.02 8.85 0 0 0
06/11/2020
8.79
 0 8.79 8.79 8.79 0 0 0
05/11/2020
8.79
 0 8.79 8.79 8.79 0 0 0
04/11/2020
8.79
 100 8.85 8.85 8.79 0 0 0
03/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
02/11/2020
8.85
 0 8.85 8.85 8.85 0 0 0
30/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
29/10/2020
8.85
 100 9.02 9.02 8.85 0 0 0
28/10/2020
9.02
 50 9.02 9.02 9.02 0 0 0
27/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
26/10/2020
9.02
 1 9.02 9.02 9.02 0 0 0
23/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
22/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
21/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
20/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
19/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
16/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
15/10/2020
9.02
 0 9.02 9.02 9.02 0 0 0
14/10/2020
9.02
 10 9.02 9.02 9.02 0 0 0
13/10/2020
9.02
 20 9.02 9.02 9.02 0 0 0
12/10/2020
9.02
 500 9.32 9.32 9.02 0 0 0
09/10/2020
9.32
 200 9.02 9.32 9.32 0 0 0
08/10/2020
9.02
 530 9.61 9.61 9.02 0 0 0
07/10/2020
9.61
 7,000 9.61 9.61 9.61 0 0 0
06/10/2020
9.61
 0 9.61 9.61 9.61 0 0 0
05/10/2020
9.61
 0 9.61 9.61 9.61 0 0 0
02/10/2020
9.61
 0 9.61 9.61 9.61 0 0 0
01/10/2020
9.61
 0 9.61 9.61 9.61 0 0 0
30/09/2020
9.61
 25 9.61 9.61 9.61 0 0 0
29/09/2020
9.61
 0 9.61 9.61 9.61 0 0 0
28/09/2020
9.61
 20,000 9.08 9.61 9.61 20,000 0 0.3
25/09/2020
9.08
 0 9.08 9.08 9.08 0 0 0
24/09/2020
9.08
 0 9.08 9.08 9.08 0 0 0
23/09/2020
9.08
 0 9.08 9.08 9.08 0 0 0
22/09/2020
9.08
 0 9.08 9.08 9.08 0 0 0
21/09/2020
9.08
 500 9.02 9.08 9.08 0 0 0
18/09/2020
9.02
 0 9.02 9.02 9.02 0 0 0
17/09/2020
9.02
 0 9.02 9.02 9.02 0 0 0
16/09/2020
9.02
 0 9.02 9.02 9.02 0 0 0
15/09/2020
9.02
 500 9.20 9.20 9.02 0 0 0
14/09/2020
9.20
 0 9.20 9.20 9.20 0 0 0
11/09/2020
9.20
 1,100 9.49 9.49 9.20 0 0 0
10/09/2020
9.49
 0 9.49 9.49 9.49 0 0 0
09/09/2020
9.49
 200 9.49 9.49 9.49 0 0 0
08/09/2020
9.49
 0 9.49 9.49 9.49 0 0 0
07/09/2020
9.49
 0 9.49 9.49 9.49 0 0 0
04/09/2020
9.49
 0 9.49 9.49 9.49 0 0 0
03/09/2020
9.49
 0 9.49 9.49 9.49 0 0 0
01/09/2020
9.49
 900 9.37 9.49 9.49 0 0 0
31/08/2020
9.37
 100 9.37 9.37 9.37 0 0 0
28/08/2020
9.37
 100 9.32 9.37 9.37 0 0 0
27/08/2020
9.32
 100 9.32 9.32 9.32 0 0 0
26/08/2020
9.32
 1,410 9.08 9.32 9.20 0 0 0
25/08/2020
9.08
 301 9.08 9.14 9.08 0 0 0
24/08/2020
9.08
 0 9.08 9.08 9.08 0 0 0
21/08/2020
9.08
 0 9.08 9.08 9.08 0 0 0
20/08/2020
9.08
 0 9.08 9.08 9.08 0 0 0
19/08/2020
9.08
 600 9.43 9.43 9.08 0 0 0
18/08/2020
9.43
 2,600 9.32 9.43 9.20 0 0 0
17/08/2020
9.32
 820 9.37 9.49 9.32 0 0 0
14/08/2020
9.37
 100 9.37 9.37 9.37 0 0 0
13/08/2020
9.37
 800 9.32 9.37 8.50 0 0 0
12/08/2020
9.32
 2,200 9.26 9.37 9.32 0 0 0
11/08/2020
9.26
 400 9.37 9.37 9.26 0 0 0
10/08/2020
9.37
 900 9.43 9.43 9.26 0 0 0
07/08/2020
9.43
 0 9.43 9.43 9.43 0 0 0
06/08/2020
9.43
 0 9.43 9.43 9.43 0 0 0
05/08/2020
9.43
 2,100 9.32 9.43 8.91 0 0 0
04/08/2020
9.32
 4,000 9.43 9.43 9.32 0 0 0
03/08/2020
9.43
 2,100 9.32 9.43 9.32 0 0 0
31/07/2020
9.32
 2,030 9.08 9.49 8.79 0 0 0
30/07/2020
9.08
 200 8.91 9.08 8.91 0 0 0
29/07/2020
8.91
 0 8.91 8.91 8.91 0 0 0
28/07/2020
8.91
 1,300 9.55 9.55 8.91 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/07/2020
9.55
 2,200 9.02 9.55 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |