CTCP Thuốc sát trùng Cần Thơ (cpc)

17.30
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
(2025-12-30) 		0 0% 14,300 0 0
17
18
17.30
2 tháng
(2025-12-01) 		-0.20 -1.14% 22,100 -200 -0.0
17
18.20
17.30
3 tháng
(2025-10-31) 		0 0% 35,100 900 0.0
16.90
18.20
17.30
6 tháng
(2025-08-04) 		-0.20 -1.14% 100,500 1,000 0.0
16.90
18.20
17.30
12 tháng
(2025-02-03) 		1.04 6.42% 531,201 -26,100 -0.5
15.80
19.53
17.30
24 tháng
(2024-02-15) 		4.03 30.40% 1,234,100 -102,533 -1.7
13.27
19.53
17.30
36 tháng
(2023-02-14) 		5.52 46.92% 1,380,026 -153,033 -2.5
11.02
19.53
17.30
60 tháng
(2021-02-24) 		5.56 47.37% 1,970,911 -134,153 -2.1
9.95
19.53
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
15.99
 0 15.99 15.99 15.99 0 0 0
27/05/2019
15.99
 700 16.60 16.60 15.55 200 0 0.0
24/05/2019
16.60
 0 16.60 16.60 16.60 0 0 0
23/05/2019
16.60
 900 16.32 16.60 14.99 500 0 0
22/05/2019
16.32
 0 16.32 16.32 16.32 0 0 0
21/05/2019
16.32
 200 16.32 16.32 15.99 0 0 0
20/05/2019
16.32
 0 16.32 16.32 16.32 0 0 0
17/05/2019
16.32
 0 16.32 16.32 16.32 0 0 0
16/05/2019
16.32
 100 16.10 16.32 16.32 100 0 0.0
15/05/2019
16.10
 0 16.10 16.10 16.10 0 0 0
14/05/2019
16.10
 100 15.77 16.10 16.10 100 0 0.0
13/05/2019
15.77
 800 17.43 17.43 15.77 0 500 -0.0
10/05/2019
17.43
 0 17.43 17.43 17.43 0 0 0
09/05/2019
17.43
 0 17.43 17.43 17.43 0 0 0
08/05/2019
17.43
 0 17.43 17.43 17.43 0 0 0
07/05/2019
17.43
 0 17.43 17.43 17.43 0 0 0
06/05/2019
17.43
 0 17.43 17.43 17.43 0 0 0
03/05/2019
17.43
 0 17.43 17.43 17.43 0 0 0
02/05/2019
17.43
 0 17.43 17.43 17.43 0 0 0
26/04/2019
17.43
 0 17.43 17.43 17.43 0 0 0
25/04/2019
17.43
 0 17.43 17.43 17.43 0 0 0
24/04/2019
17.43
 0 17.43 17.43 17.43 0 0 0
23/04/2019
17.43
 0 17.43 17.43 17.43 0 0 0
22/04/2019
17.43
 100 16.77 17.43 17.43 100 0 0.0
19/04/2019
16.77
 0 16.77 16.77 16.77 0 0 0
18/04/2019
16.77
 100 16.44 16.77 16.77 100 0 0.0
17/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
16/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
12/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |