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)
03/03/2020
10.52
 300 10.91 10.91 10.52 0 300 -0.0
02/03/2020
10.91
 600 11.02 11.02 10.52 100 0 0.0
28/02/2020
11.02
 600 11.46 11.63 11.02 600 100 0.0
27/02/2020
11.46
 0 11.46 11.46 11.46 0 0 0
26/02/2020
11.46
 900 11.63 11.63 10.58 0 0 0
25/02/2020
11.63
 0 11.63 11.63 11.63 0 0 0
24/02/2020
11.63
 0 11.63 11.63 11.63 0 0 0
21/02/2020
11.63
 100 10.80 11.63 11.63 100 100 0
20/02/2020
10.80
 900 11.30 11.30 10.80 400 0 0.0
19/02/2020
11.30
 500 11.46 11.46 11.30 500 0 0.0
18/02/2020
11.46
 300 11.52 11.52 11.46 300 0 0.0
17/02/2020
11.52
 0 11.52 11.52 11.52 0 0 0
14/02/2020
11.52
 0 11.52 11.52 11.52 0 0 0
13/02/2020
11.52
 300 11.68 11.68 11.52 300 0 0.0
12/02/2020
11.68
 1,700 11.96 11.96 10.91 200 0 0.0
11/02/2020
11.96
 0 11.96 11.96 11.96 0 0 0
10/02/2020
11.96
 350 12.29 12.29 11.13 100 0 0.0
07/02/2020
12.29
 0 12.29 12.29 12.29 0 0 0
06/02/2020
12.29
 1,001 12.79 12.79 11.52 100 0 0.0
05/02/2020
12.79
 1,000 12.90 13.18 11.63 200 0 0.0
04/02/2020
12.90
 1,200 12.90 13.79 11.63 400 0 0.0
03/02/2020
12.90
 35 12.90 12.90 12.90 0 0 0
31/01/2020
12.90
 600 12.62 13.23 12.90 600 0 0.0
30/01/2020
12.62
 1,200 12.29 12.90 11.07 300 0 0.0
22/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2020
12.29
 500 12.13 12.29 12.29 500 0 0.0
21/01/2020
12.13
 1,350 11.65 12.81 10.64 200 1,100 -0.0
20/01/2020
11.65
 200 11.23 11.65 11.65 100 0 0.0
17/01/2020
11.23
 510 11.17 11.23 10.59 210 0 0.0
16/01/2020
11.17
 400 11.12 11.54 11.17 200 0 0.0
15/01/2020
11.12
 410 11.17 11.17 11.12 400 0 0.0
14/01/2020
11.17
 300 10.59 11.17 11.17 300 0 0.0
13/01/2020
10.59
 200 10.64 10.64 10.59 200 0 0.0
10/01/2020
10.64
 500 10.80 10.80 10.64 500 0 0.0
09/01/2020
10.80
 700 10.64 10.80 10.80 500 0 0.0
08/01/2020
10.64
 300 10.75 10.75 10.64 300 0 0.0
07/01/2020
10.75
 241 10.91 10.91 10.75 200 0 0.0
06/01/2020
10.91
 1,400 10.96 11.49 10.06 400 0 0.0
03/01/2020
10.96
 600 11.33 11.33 10.96 600 0 0.0
02/01/2020
11.33
 400 11.75 11.75 10.59 200 0 0.0
31/12/2019
11.75
 1,200 11.28 11.97 11.75 1,200 0 0.0
30/12/2019
11.28
 1,000 11.07 11.38 10.11 300 0 0.0
27/12/2019
11.07
 2,600 10.38 11.38 9.64 1,200 0 0.0
26/12/2019
10.38
 1,100 10.54 10.54 10.38 1,000 0 0.0
25/12/2019
10.54
 0 10.54 10.54 10.54 0 0 0
24/12/2019
10.54
 100 10.22 10.54 10.54 100 0 0.0
23/12/2019
10.22
 1,850 9.90 10.27 9.90 500 0 0.0
20/12/2019
9.90
 0 9.90 9.90 9.90 0 0 0
19/12/2019
9.90
 1,400 9.43 10.06 9.53 300 0 0.0
18/12/2019
9.43
 1,400 9.85 10.22 9.43 200 0 0.0
17/12/2019
9.85
 300 10.27 10.27 9.85 0 0 0
16/12/2019
10.27
 0 10.27 10.27 10.27 0 0 0
13/12/2019
10.27
 0 10.27 10.27 10.27 0 0 0
12/12/2019
10.27
 500 10.11 10.43 10.11 300 200 0.0
11/12/2019
10.11
 1,140 10.75 10.75 10.11 500 0 0.0
10/12/2019
10.75
 530 10.91 10.91 10.17 300 0 0.0
09/12/2019
10.91
 200 10.59 10.91 10.91 200 0 0.0
06/12/2019
10.59
 3,200 11.07 11.07 10.11 300 0 0.0
05/12/2019
11.07
 0 11.07 11.07 11.07 0 0 0
04/12/2019
11.07
 100 10.70 11.07 11.07 100 0 0.0
03/12/2019
10.70
 300 10.70 10.96 10.70 300 0 0.0
02/12/2019
10.70
 400 10.91 10.91 10.22 300 0 0.0
29/11/2019
10.91
 1,800 10.43 11.38 10.33 1,500 0 0.0
28/11/2019
10.43
 300 10.22 10.48 10.43 300 0 0.0
27/11/2019
10.22
 200 10.75 10.80 10.22 100 0 0.0
26/11/2019
10.75
 100 10.43 10.75 10.75 100 0 0.0
25/11/2019
10.43
 1,000 10.48 10.80 10.17 600 0 0.0
22/11/2019
10.48
 2,200 10.33 10.54 10.17 200 0 0.0
21/11/2019
10.33
 300 10.59 10.59 10.33 300 0 0.0
20/11/2019
10.59
 0 10.59 10.59 10.59 0 0 0
19/11/2019
10.59
 0 10.59 10.59 10.59 0 0 0
18/11/2019
10.59
 1,600 10.96 11.01 10.11 500 0 0.0
15/11/2019
10.96
 100 10.64 10.96 10.96 100 0 0.0
14/11/2019
10.64
 1,000 10.43 10.64 10.64 1,000 0 0.0
13/11/2019
10.43
 200 10.48 10.48 10.43 200 0 0.0
12/11/2019
10.48
 300 10.54 10.54 10.48 300 0 0.0
11/11/2019
10.54
 100 10.22 10.54 10.54 100 0 0.0
08/11/2019
10.22
 900 10.54 10.54 10.06 300 0 0.0
07/11/2019
10.54
 1,600 10.75 10.96 10.06 1,000 0 0.0
06/11/2019
10.75
 100 10.48 10.75 10.75 100 0 0.0
05/11/2019
10.48
 370 10.54 10.80 10.48 200 0 0.0
04/11/2019
10.54
 100 10.43 10.54 10.54 100 0 0.0
01/11/2019
10.43
 200 10.38 10.43 9.64 100 0 0.0
31/10/2019
10.38
 700 10.59 10.59 10.38 700 0 0.0
30/10/2019
10.59
 0 10.59 10.59 10.59 0 0 0
29/10/2019
10.59
 200 10.70 10.70 10.59 200 0 0.0
28/10/2019
10.70
 1,400 10.43 10.80 10.27 900 0 0.0
25/10/2019
10.43
 150 10.38 10.43 10.43 0 0 0
24/10/2019
10.38
 1,300 11.07 11.07 10.06 400 0 0.0
23/10/2019
11.07
 0 11.07 11.07 11.07 0 0 0
22/10/2019
11.07
 200 10.59 11.07 10.85 200 0 0.0
21/10/2019
10.59
 400 10.64 10.64 10.38 0 0 0
18/10/2019
10.64
 200 10.70 10.70 10.06 100 0 0.0
17/10/2019
10.70
 0 10.70 10.70 10.70 0 0 0
16/10/2019
10.70
 800 11.07 11.07 10.22 100 0 0.0
15/10/2019
11.07
 300 11.33 11.54 10.33 200 0 0.0
14/10/2019
11.33
 100 10.75 11.33 11.33 100 0 0.0
11/10/2019
10.75
 1,300 10.38 10.85 10.38 1,300 0 0.0
10/10/2019
10.38
 3,440 10.38 10.48 9.64 600 0 0.0
09/10/2019
10.38
 800 10.43 11.23 9.90 500 0 0.0
08/10/2019
10.43
 4,450 11.23 11.23 10.11 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |