CTCP Thuốc sát trùng Cần Thơ (cpc)

15.50
-0.40
(-2.52%)
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
(2026-05-13) 		-1.90 -10.67% 29,600 0 0
15.50
18.40
15.50
2 tháng
(2026-04-13) 		-2.90 -15.43% 51,100 0 0
15.50
18.80
15.50
3 tháng
(2026-03-16) 		-1.40 -8.09% 57,700 0 0
15.50
18.80
15.50
6 tháng
(2025-12-15) 		-1.70 -9.66% 94,600 0 0
15.50
18.80
15.50
12 tháng
(2025-06-17) 		-1.90 -10.67% 274,600 -6,700 -0.1
15.50
18.80
15.50
24 tháng
(2024-06-24) 		-0.36 -2.19% 771,218 -14,933 -0.3
15.50
19.53
15.50
36 tháng
(2023-06-28) 		2.22 16.21% 1,424,932 -153,233 -2.5
12.52
19.53
15.50
60 tháng
(2021-07-08) 		2.33 17.14% 1,943,384 -146,233 -2.3
9.95
19.53
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
10.50
 120 9.78 10.50 10.50 100 0 0.0
08/06/2020
9.78
 3,500 9.65 10.56 9.78 0 0 0
05/06/2020
9.65
 100 9.35 9.65 9.65 100 0 0.0
04/06/2020
9.35
 200 9.29 9.35 9.35 0 0 0
03/06/2020
9.29
 20 9.29 9.29 9.29 10 0 0.0
02/06/2020
9.29
 100 9.78 9.78 9.29 0 0 0
01/06/2020
9.78
 1,900 9.35 9.78 9.59 200 0 0.0
29/05/2020
9.35
 200 9.23 9.35 9.35 0 0 0
28/05/2020
9.23
 405 9.41 9.41 9.23 0 0 0
27/05/2020
9.41
 0 9.41 9.41 9.41 0 0 0
26/05/2020
9.41
 625 9.41 9.41 9.05 500 0 0.0
25/05/2020
9.41
 300 9.41 9.41 8.75 100 0 0.0
22/05/2020
9.41
 200 9.41 9.41 9.41 0 0 0
21/05/2020
9.41
 10 9.41 9.41 9.41 0 0 0
20/05/2020
9.41
 0 9.41 9.41 9.41 0 0 0
19/05/2020
9.41
 400 8.75 9.59 9.05 300 0 0.0
18/05/2020
8.75
 230 9.23 9.23 8.75 0 0 0
15/05/2020
9.23
 200 9.23 9.23 8.63 0 0 0
14/05/2020
9.23
 100 9.23 9.23 9.23 0 0 0
13/05/2020
9.23
 1,800 9.11 9.29 9.11 0 0 0
12/05/2020
9.11
 1,200 9.05 9.47 9.11 100 0 0.0
11/05/2020
9.05
 5,115 9.23 9.23 9.05 0 0 0
08/05/2020
9.23
 910 9.47 9.47 9.23 0 0 0
07/05/2020
9.47
 740 8.93 9.47 9.41 140 0 0.0
06/05/2020
8.93
 35,500 9.90 9.90 8.93 0 35,300 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |