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) 		0.20 1.14% 17,300 0 0
16.50
17.80
17.40
2 tháng
(2026-01-19) 		0.10 0.56% 30,100 0 0
16.50
17.80
17.40
3 tháng
(2025-12-18) 		0.30 1.71% 36,700 0 0
16.50
18
17.40
6 tháng
(2025-09-19) 		0.50 2.89% 87,300 1,400 0.0
16.50
18.20
17.40
12 tháng
(2025-03-24) 		0.82 4.81% 472,500 -27,400 -0.5
15.80
18.20
17.40
24 tháng
(2024-03-28) 		4.12 30.10% 1,055,658 -12,933 -0.2
13.68
19.53
17.40
36 tháng
(2023-04-03) 		5.87 49.24% 1,394,404 -153,033 -2.5
11.78
19.53
17.40
60 tháng
(2021-04-13) 		5.10 40.10% 1,966,999 -132,233 -2.1
9.95
19.53
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
11.66
 800 12.06 12.06 11.14 100 0 0.0
15/10/2019
12.06
 300 12.35 12.58 11.25 200 0 0.0
14/10/2019
12.35
 100 11.71 12.35 12.35 100 0 0.0
11/10/2019
11.71
 1,300 11.31 11.83 11.31 1,300 0 0.0
10/10/2019
11.31
 3,440 11.31 11.43 10.50 600 0 0.0
09/10/2019
11.31
 800 11.37 12.23 10.79 500 0 0.0
08/10/2019
11.37
 4,450 12.23 12.23 11.02 300 0 0.0
07/10/2019
12.23
 100 12.41 12.41 12.23 0 0 0
04/10/2019
12.41
 126 12.06 12.41 12.41 100 0 0.0
03/10/2019
12.06
 3,764 13.27 13.27 12.06 200 0 0.0
02/10/2019
13.27
 200 14.31 14.31 13.27 0 0 0
01/10/2019
14.31
 100 13.91 14.31 14.31 100 0 0.0
30/09/2019
13.91
 2,000 14.20 14.20 13.27 1,400 0 0.0
27/09/2019
14.20
 0 14.20 14.20 14.20 0 0 0
26/09/2019
14.20
 200 14.20 14.20 14.20 200 0 0.0
25/09/2019
14.20
 200 14.37 14.37 14.20 200 0 0.0
24/09/2019
14.37
 100 14.66 14.66 14.37 100 0 0.0
23/09/2019
14.66
 146 14.14 14.66 14.66 100 0 0.0
20/09/2019
14.14
 200 14.25 14.25 14.14 200 0 0.0
19/09/2019
14.25
 700 14.37 14.37 14.25 700 0 0.0
18/09/2019
14.37
 300 14.20 14.37 14.37 300 0 0.0
17/09/2019
14.20
 2,400 14.31 14.31 13.27 300 0 0.0
16/09/2019
14.31
 2,300 14.60 14.66 13.21 700 800 -0.0
13/09/2019
14.60
 600 15.52 15.52 14.60 600 0 0.0
12/09/2019
15.52
 0 15.52 15.52 15.52 0 0 0
11/09/2019
15.52
 0 15.52 15.52 15.52 0 0 0
10/09/2019
15.52
 300 15.70 15.70 14.14 100 0 0.0
09/09/2019
15.70
 600 15.87 15.87 14.31 300 0 0.0
06/09/2019
15.87
 600 16.10 16.10 14.54 400 0 0.0
05/09/2019
16.10
 100 15.00 16.10 16.10 100 0 0.0
04/09/2019
15.00
 2,100 16.39 16.39 14.77 200 1,700 -0.0
03/09/2019
16.39
 3,700 16.50 16.50 14.89 300 2,800 -0.1
30/08/2019
16.50
 4,000 15.00 16.50 14.89 4,000 0 0.1
29/08/2019
15.00
 100 13.96 15.00 15.00 100 0 0.0
28/08/2019
13.96
 100 15.41 15.41 13.96 0 0 0
27/08/2019
15.41
 2,600 15.47 15.47 13.96 500 2,100 -0.0
26/08/2019
15.47
 400 15.47 15.47 15.47 400 0 0.0
23/08/2019
15.47
 300 15.58 15.58 15.47 300 0 0.0
22/08/2019
15.58
 300 15.18 15.58 15.58 300 0 0.0
21/08/2019
15.18
 300 15.64 15.64 15.18 300 0 0.0
20/08/2019
15.64
 800 15.98 15.98 15.64 800 0 0.0
19/08/2019
15.98
 200 15.98 15.98 15.98 200 0 0.0
16/08/2019
15.98
 5,300 16.10 16.33 14.54 200 5,100 -0.1
15/08/2019
16.10
 1,800 15.98 16.91 16.10 1,800 0 0.1
14/08/2019
15.98
 600 16.10 16.68 15.98 600 0 0.0
13/08/2019
16.10
 300 15.93 16.10 16.10 300 0 0.0
12/08/2019
15.93
 300 15.93 15.93 15.93 300 0 0.0
09/08/2019
15.93
 200 15.93 15.93 15.93 200 0 0.0
08/08/2019
15.93
 300 16.04 16.04 15.93 300 0 0.0
07/08/2019
16.04
 200 16.56 16.56 16.04 200 0 0.0
06/08/2019
16.56
 200 16.91 16.91 16.56 200 0 0.0
05/08/2019
16.91
 2,600 16.50 17.20 14.89 400 2,200 -0.0
02/08/2019
16.50
 2,000 16.91 17.02 15.47 300 1,200 -0.0
01/08/2019
16.91
 100 16.45 16.91 16.91 100 0 0.0
31/07/2019
16.45
 2,400 16.10 16.45 16.45 2,400 0 0.1
30/07/2019
16.10
 0 16.10 16.10 16.10 0 0 0
29/07/2019
16.10
 0 16.10 16.10 16.10 0 0 0
26/07/2019
16.10
 0 16.10 16.10 16.10 0 0 0
25/07/2019
16.10
 0 16.10 16.10 16.10 0 0 0
24/07/2019
16.10
 0 16.10 16.10 16.10 0 0 0
23/07/2019
16.10
 0 16.10 16.10 16.10 0 0 0
22/07/2019
16.10
 0 16.10 16.10 16.10 0 0 0
19/07/2019
16.10
 200 16.16 16.16 15.29 100 0 0.0
18/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
17/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
16/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
15/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
12/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
11/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
10/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
09/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
08/07/2019
16.16
 0 16.16 16.16 16.16 0 0 0
05/07/2019
16.16
 600 16.04 16.16 16.04 0 0 0
04/07/2019
16.04
 5,100 16.79 16.79 15.23 1,100 0 0.0
03/07/2019
16.79
 0 16.79 16.79 16.79 0 0 0
02/07/2019
16.79
 1,100 16.85 16.85 15.35 200 0 0.0
01/07/2019
16.85
 100 16.27 16.85 16.85 100 0 0.0
28/06/2019
16.27
 2,900 16.56 16.91 15.41 1,800 0 0.1
27/06/2019
16.56
 0 16.56 16.56 16.56 0 0 0
26/06/2019
16.56
 0 16.56 16.56 16.56 0 0 0
25/06/2019
16.56
 0 16.56 16.56 16.56 0 0 0
24/06/2019
16.56
 400 16.27 16.56 16.56 400 0 0.0
21/06/2019
16.27
 800 16.97 16.97 15.35 200 0 0.0
20/06/2019
16.97
 0 16.97 16.97 16.97 0 0 0
19/06/2019
16.97
 0 16.97 16.97 16.97 0 0 0
18/06/2019
16.97
 100 16.62 16.97 16.97 100 0 0.0
17/06/2019
16.62
 0 16.62 16.62 16.62 0 0 0
14/06/2019
16.62
 0 16.62 16.62 16.62 0 0 0
13/06/2019
16.62
 0 16.62 16.62 16.62 0 0 0
12/06/2019
16.62
 0 16.62 16.62 16.62 0 0 0
11/06/2019
16.62
 0 16.62 16.62 16.62 0 0 0
10/06/2019
16.62
 0 16.62 16.62 16.62 0 0 0
07/06/2019
16.62
 100 16.22 16.62 16.62 100 0 0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
06/06/2019
16.22
 1,400 16.16 17.20 15.58 500 0 0.0
05/06/2019
16.16
 600 16.44 16.44 15.27 100 0 0.0
04/06/2019
16.44
 100 16.16 16.44 16.44 100 0 0.0
03/06/2019
16.16
 1,100 16.05 16.27 16.10 100 0 0.0
31/05/2019
16.05
 100 15.49 16.05 16.05 100 0 0.0
30/05/2019
15.49
 200 15.99 15.99 14.99 100 0 0.0
29/05/2019
15.99
 0 15.99 15.99 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |