CTCP Thuốc sát trùng Cần Thơ (cpc)

17.40
-0.40
(-2.25%)
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
(2026-02-23) 		-0.30 -1.70% 17,200 0 0
16.50
17.80
17.80
2 tháng
(2026-01-16) 		-0.40 -2.26% 30,200 0 0
16.50
17.80
17.80
3 tháng
(2025-12-17) 		-0.20 -1.14% 36,600 0 0
16.50
18
17.80
6 tháng
(2025-09-18) 		-0.10 -0.57% 87,600 1,400 0.0
16.50
18.20
17.80
12 tháng
(2025-03-24) 		0.32 1.87% 472,400 -27,400 -0.5
15.80
18.20
17.80
24 tháng
(2024-03-27) 		3.62 26.45% 1,056,058 -12,933 -0.2
13.68
19.53
17.80
36 tháng
(2023-04-03) 		5.37 45.04% 1,394,304 -153,033 -2.5
11.78
19.53
17.80
60 tháng
(2021-04-12) 		4.60 36.17% 1,966,899 -132,233 -2.1
9.95
19.53
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
12.06
 100 11.66 12.06 12.06 100 0 0.0
03/12/2019
11.66
 300 11.66 11.95 11.66 300 0 0.0
02/12/2019
11.66
 400 11.89 11.89 11.14 300 0 0.0
29/11/2019
11.89
 1,800 11.37 12.41 11.25 1,500 0 0.0
28/11/2019
11.37
 300 11.14 11.43 11.37 300 0 0.0
27/11/2019
11.14
 200 11.71 11.77 11.14 100 0 0.0
26/11/2019
11.71
 100 11.37 11.71 11.71 100 0 0.0
25/11/2019
11.37
 1,000 11.43 11.77 11.08 600 0 0.0
22/11/2019
11.43
 2,200 11.25 11.48 11.08 200 0 0.0
21/11/2019
11.25
 300 11.54 11.54 11.25 300 0 0.0
20/11/2019
11.54
 0 11.54 11.54 11.54 0 0 0
19/11/2019
11.54
 0 11.54 11.54 11.54 0 0 0
18/11/2019
11.54
 1,600 11.95 12.00 11.02 500 0 0.0
15/11/2019
11.95
 100 11.60 11.95 11.95 100 0 0.0
14/11/2019
11.60
 1,000 11.37 11.60 11.60 1,000 0 0.0
13/11/2019
11.37
 200 11.43 11.43 11.37 200 0 0.0
12/11/2019
11.43
 300 11.48 11.48 11.43 300 0 0.0
11/11/2019
11.48
 100 11.14 11.48 11.48 100 0 0.0
08/11/2019
11.14
 900 11.48 11.48 10.96 300 0 0.0
07/11/2019
11.48
 1,600 11.71 11.95 10.96 1,000 0 0.0
06/11/2019
11.71
 100 11.43 11.71 11.71 100 0 0.0
05/11/2019
11.43
 370 11.48 11.77 11.43 200 0 0.0
04/11/2019
11.48
 100 11.37 11.48 11.48 100 0 0.0
01/11/2019
11.37
 200 11.31 11.37 10.50 100 0 0.0
31/10/2019
11.31
 700 11.54 11.54 11.31 700 0 0.0
30/10/2019
11.54
 0 11.54 11.54 11.54 0 0 0
29/10/2019
11.54
 200 11.66 11.66 11.54 200 0 0.0
28/10/2019
11.66
 1,400 11.37 11.77 11.19 900 0 0.0
25/10/2019
11.37
 150 11.31 11.37 11.37 0 0 0
24/10/2019
11.31
 1,300 12.06 12.06 10.96 400 0 0.0
23/10/2019
12.06
 0 12.06 12.06 12.06 0 0 0
22/10/2019
12.06
 200 11.54 12.06 11.83 200 0 0.0
21/10/2019
11.54
 400 11.60 11.60 11.31 0 0 0
18/10/2019
11.60
 200 11.66 11.66 10.96 100 0 0.0
17/10/2019
11.66
 0 11.66 11.66 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |