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)
07/10/2019
11.23
 100 11.38 11.38 11.23 0 0 0
04/10/2019
11.38
 126 11.07 11.38 11.38 100 0 0.0
03/10/2019
11.07
 3,764 12.18 12.18 11.07 200 0 0.0
02/10/2019
12.18
 200 13.13 13.13 12.18 0 0 0
01/10/2019
13.13
 100 12.76 13.13 13.13 100 0 0.0
30/09/2019
12.76
 2,000 13.03 13.03 12.18 1,400 0 0.0
27/09/2019
13.03
 0 13.03 13.03 13.03 0 0 0
26/09/2019
13.03
 200 13.03 13.03 13.03 200 0 0.0
25/09/2019
13.03
 200 13.18 13.18 13.03 200 0 0.0
24/09/2019
13.18
 100 13.45 13.45 13.18 100 0 0.0
23/09/2019
13.45
 146 12.97 13.45 13.45 100 0 0.0
20/09/2019
12.97
 200 13.08 13.08 12.97 200 0 0.0
19/09/2019
13.08
 700 13.18 13.18 13.08 700 0 0.0
18/09/2019
13.18
 300 13.03 13.18 13.18 300 0 0.0
17/09/2019
13.03
 2,400 13.13 13.13 12.18 300 0 0.0
16/09/2019
13.13
 2,300 13.40 13.45 12.13 700 800 -0.0
13/09/2019
13.40
 600 14.24 14.24 13.40 600 0 0.0
12/09/2019
14.24
 0 14.24 14.24 14.24 0 0 0
11/09/2019
14.24
 0 14.24 14.24 14.24 0 0 0
10/09/2019
14.24
 300 14.40 14.40 12.97 100 0 0.0
09/09/2019
14.40
 600 14.56 14.56 13.13 300 0 0.0
06/09/2019
14.56
 600 14.77 14.77 13.34 400 0 0.0
05/09/2019
14.77
 100 13.77 14.77 14.77 100 0 0.0
04/09/2019
13.77
 2,100 15.04 15.04 13.56 200 1,700 -0.0
03/09/2019
15.04
 3,700 15.14 15.14 13.66 300 2,800 -0.1
30/08/2019
15.14
 4,000 13.77 15.14 13.66 4,000 0 0.1
29/08/2019
13.77
 100 12.81 13.77 13.77 100 0 0.0
28/08/2019
12.81
 100 14.14 14.14 12.81 0 0 0
27/08/2019
14.14
 2,600 14.19 14.19 12.81 500 2,100 -0.0
26/08/2019
14.19
 400 14.19 14.19 14.19 400 0 0.0
23/08/2019
14.19
 300 14.30 14.30 14.19 300 0 0.0
22/08/2019
14.30
 300 13.93 14.30 14.30 300 0 0.0
21/08/2019
13.93
 300 14.35 14.35 13.93 300 0 0.0
20/08/2019
14.35
 800 14.67 14.67 14.35 800 0 0.0
19/08/2019
14.67
 200 14.67 14.67 14.67 200 0 0.0
16/08/2019
14.67
 5,300 14.77 14.98 13.34 200 5,100 -0.1
15/08/2019
14.77
 1,800 14.67 15.51 14.77 1,800 0 0.1
14/08/2019
14.67
 600 14.77 15.30 14.67 600 0 0.0
13/08/2019
14.77
 300 14.61 14.77 14.77 300 0 0.0
12/08/2019
14.61
 300 14.61 14.61 14.61 300 0 0.0
09/08/2019
14.61
 200 14.61 14.61 14.61 200 0 0.0
08/08/2019
14.61
 300 14.72 14.72 14.61 300 0 0.0
07/08/2019
14.72
 200 15.20 15.20 14.72 200 0 0.0
06/08/2019
15.20
 200 15.51 15.51 15.20 200 0 0.0
05/08/2019
15.51
 2,600 15.14 15.78 13.66 400 2,200 -0.0
02/08/2019
15.14
 2,000 15.51 15.62 14.19 300 1,200 -0.0
01/08/2019
15.51
 100 15.09 15.51 15.51 100 0 0.0
31/07/2019
15.09
 2,400 14.77 15.09 15.09 2,400 0 0.1
30/07/2019
14.77
 0 14.77 14.77 14.77 0 0 0
29/07/2019
14.77
 0 14.77 14.77 14.77 0 0 0
26/07/2019
14.77
 0 14.77 14.77 14.77 0 0 0
25/07/2019
14.77
 0 14.77 14.77 14.77 0 0 0
24/07/2019
14.77
 0 14.77 14.77 14.77 0 0 0
23/07/2019
14.77
 0 14.77 14.77 14.77 0 0 0
22/07/2019
14.77
 0 14.77 14.77 14.77 0 0 0
19/07/2019
14.77
 200 14.83 14.83 14.03 100 0 0.0
18/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
17/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
16/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
15/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
12/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
11/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
10/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
09/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
08/07/2019
14.83
 0 14.83 14.83 14.83 0 0 0
05/07/2019
14.83
 600 14.72 14.83 14.72 0 0 0
04/07/2019
14.72
 5,100 15.41 15.41 13.98 1,100 0 0.0
03/07/2019
15.41
 0 15.41 15.41 15.41 0 0 0
02/07/2019
15.41
 1,100 15.46 15.46 14.08 200 0 0.0
01/07/2019
15.46
 100 14.93 15.46 15.46 100 0 0.0
28/06/2019
14.93
 2,900 15.20 15.51 14.14 1,800 0 0.1
27/06/2019
15.20
 0 15.20 15.20 15.20 0 0 0
26/06/2019
15.20
 0 15.20 15.20 15.20 0 0 0
25/06/2019
15.20
 0 15.20 15.20 15.20 0 0 0
24/06/2019
15.20
 400 14.93 15.20 15.20 400 0 0.0
21/06/2019
14.93
 800 15.57 15.57 14.08 200 0 0.0
20/06/2019
15.57
 0 15.57 15.57 15.57 0 0 0
19/06/2019
15.57
 0 15.57 15.57 15.57 0 0 0
18/06/2019
15.57
 100 15.25 15.57 15.57 100 0 0.0
17/06/2019
15.25
 0 15.25 15.25 15.25 0 0 0
14/06/2019
15.25
 0 15.25 15.25 15.25 0 0 0
13/06/2019
15.25
 0 15.25 15.25 15.25 0 0 0
12/06/2019
15.25
 0 15.25 15.25 15.25 0 0 0
11/06/2019
15.25
 0 15.25 15.25 15.25 0 0 0
10/06/2019
15.25
 0 15.25 15.25 15.25 0 0 0
07/06/2019
15.25
 100 14.88 15.25 15.25 100 0 0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
06/06/2019
14.88
 1,400 14.83 15.78 14.30 500 0 0.0
05/06/2019
14.83
 600 15.08 15.08 14.01 100 0 0.0
04/06/2019
15.08
 100 14.83 15.08 15.08 100 0 0.0
03/06/2019
14.83
 1,100 14.72 14.93 14.78 100 0 0.0
31/05/2019
14.72
 100 14.21 14.72 14.72 100 0 0.0
30/05/2019
14.21
 200 14.67 14.67 13.76 100 0 0.0
29/05/2019
14.67
 0 14.67 14.67 14.67 0 0 0
28/05/2019
14.67
 0 14.67 14.67 14.67 0 0 0
27/05/2019
14.67
 700 15.23 15.23 14.27 200 0 0.0
24/05/2019
15.23
 0 15.23 15.23 15.23 0 0 0
23/05/2019
15.23
 900 14.98 15.23 13.76 500 0 0
22/05/2019
14.98
 0 14.98 14.98 14.98 0 0 0
21/05/2019
14.98
 200 14.98 14.98 14.67 0 0 0
20/05/2019
14.98
 0 14.98 14.98 14.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |