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)
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
11/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
10/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
09/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
08/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
05/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
04/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
03/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
02/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
01/04/2019
16.44
 0 16.44 16.44 16.44 0 0 0
29/03/2019
16.44
 0 16.44 16.44 16.44 0 0 0
28/03/2019
16.44
 100 16.77 16.77 16.44 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |