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)
25/12/2018
18.88
 900 19.88 19.88 17.93 200 100 0.0
24/12/2018
19.88
 0 19.88 19.88 19.88 0 0 0
21/12/2018
19.88
 0 19.88 19.88 19.88 0 0 0
20/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2018
19.88
 0 19.88 19.88 19.88 0 0 0
19/12/2018
19.88
 0 19.88 19.88 19.88 0 0 0
18/12/2018
19.88
 1,500 19.93 20.20 17.99 200 500 -0.0
17/12/2018
19.93
 0 19.93 19.93 19.93 0 0 0
14/12/2018
19.93
 200 19.39 19.93 19.93 200 0 0.0
13/12/2018
19.39
 0 19.39 19.39 19.39 0 0 0
12/12/2018
19.39
 0 19.39 19.39 19.39 0 0 0
11/12/2018
19.39
 0 19.39 19.39 19.39 0 0 0
10/12/2018
19.39
 0 19.39 19.39 19.39 0 0 0
07/12/2018
19.39
 0 19.39 19.39 19.39 0 0 0
06/12/2018
19.39
 0 19.39 19.39 19.39 0 0 0
05/12/2018
19.39
 100 19.01 19.39 19.39 100 0 0.0
04/12/2018
19.01
 100 17.93 19.01 19.01 100 0 0.0
03/12/2018
17.93
 200 19.50 19.50 17.93 0 0 0
30/11/2018
19.50
 2,300 19.66 19.66 19.50 3,300 0 0.0
29/11/2018
19.66
 3,300 18.53 19.66 19.66 3,300 0 0.1
28/11/2018
18.53
 500 17.83 18.53 18.53 0 0 0
27/11/2018
17.83
 600 18.47 19.66 17.83 200 0 0.0
26/11/2018
18.47
 200 18.58 18.58 18.47 200 0 0.0
23/11/2018
18.58
 300 18.04 18.58 18.58 300 0 0.0
22/11/2018
18.04
 720 17.93 18.04 18.04 700 0 0.0
21/11/2018
17.93
 400 18.42 18.42 16.58 200 0 0.0
20/11/2018
18.42
 400 18.53 18.74 17.29 300 0 0.0
19/11/2018
18.53
 1,500 18.53 19.01 16.80 200 0 0.0
16/11/2018
18.53
 200 18.69 18.69 18.53 200 0 0.0
15/11/2018
18.69
 224 18.74 19.39 18.69 200 0 0.0
14/11/2018
18.74
 200 18.85 18.85 18.74 200 0 0.0
13/11/2018
18.85
 140 18.85 18.85 18.85 100 0 0.0
12/11/2018
18.85
 100 18.85 18.85 18.85 100 0 0.0
09/11/2018
18.85
 0 18.85 18.85 18.85 0 0 0
08/11/2018
18.85
 400 17.93 19.23 18.85 300 0 0.0
07/11/2018
17.93
 300 19.88 19.88 17.93 0 0 0
06/11/2018
19.88
 0 19.88 19.88 19.88 0 0 0
05/11/2018
19.88
 1,200 19.28 19.88 17.39 100 0 0.0
02/11/2018
19.28
 100 18.15 19.28 19.28 100 0 0.0
01/11/2018
18.15
 100 20.09 20.09 18.15 0 0 0
31/10/2018
20.09
 100 19.82 20.09 20.09 100 0 0.0
30/10/2018
19.82
 500 20.20 20.36 18.26 300 100 0.0
29/10/2018
20.20
 1,000 19.93 21.07 18.10 300 100 0.0
26/10/2018
19.93
 300 21.01 21.01 19.93 300 0 0.0
25/10/2018
21.01
 100 20.47 21.01 21.01 100 0 0.0
24/10/2018
20.47
 100 20.47 20.47 20.47 100 0 0.0
23/10/2018
20.47
 1,400 20.47 21.55 18.47 200 400 -0.0
22/10/2018
20.47
 0 20.47 20.47 20.47 0 0 0
19/10/2018
20.47
 300 20.31 20.47 18.31 100 200 -0.0
18/10/2018
20.31
 100 20.42 20.42 20.31 100 0 0.0
17/10/2018
20.42
 0 20.42 20.42 20.42 0 0 0
16/10/2018
20.42
 100 19.82 20.42 20.42 100 0 0.0
15/10/2018
19.82
 0 19.82 19.82 19.82 0 0 0
12/10/2018
19.82
 100 19.34 19.82 19.82 100 0 0.0
11/10/2018
19.34
 0 19.34 19.34 19.34 0 0 0
10/10/2018
19.34
 100 17.88 19.34 19.34 100 0 0.0
09/10/2018
17.88
 100 19.39 19.39 17.88 0 0 0
08/10/2018
19.39
 110 19.39 19.39 19.39 100 0 0.0
05/10/2018
19.39
 100 17.88 19.39 19.39 100 0 0.0
04/10/2018
17.88
 40 17.88 17.88 17.88 0 0 0
03/10/2018
17.88
 10 17.88 17.88 17.88 0 0 0
02/10/2018
17.88
 0 17.88 17.88 17.88 0 0 0
01/10/2018
17.88
 100 19.66 19.66 17.88 100 0 0.0
28/09/2018
19.66
 500 19.55 19.66 19.66 500 0 0.0
27/09/2018
19.55
 400 19.82 19.82 17.88 200 100 0.0
26/09/2018
19.82
 200 18.91 19.82 19.82 200 0 0.0
25/09/2018
18.91
 104 18.91 18.91 18.91 0 0 0
24/09/2018
18.91
 100 20.47 20.47 18.91 100 0 0.0
21/09/2018
20.47
 201 19.34 20.47 20.47 200 0 0.0
20/09/2018
19.34
 100 19.34 19.34 19.34 100 0 0.0
19/09/2018
19.34
 1,100 18.04 19.34 17.34 100 0 0.0
18/09/2018
18.04
 200 19.88 19.88 18.04 0 0 0
17/09/2018
19.88
 100 19.61 19.88 19.88 100 0 0.0
14/09/2018
19.61
 600 18.80 19.61 19.61 600 0 0.0
13/09/2018
18.80
 0 18.80 18.80 18.80 0 0 0
12/09/2018
18.80
 100 19.18 19.18 18.80 100 0 0.0
11/09/2018
19.18
 200 17.99 19.18 16.26 100 0 0.0
10/09/2018
17.99
 358 19.88 19.93 17.99 200 0 0.0
07/09/2018
19.88
 100 19.88 19.88 19.88 100 0 0.0
06/09/2018
19.88
 2,201 19.88 19.99 17.99 200 0 0.0
05/09/2018
19.88
 100 20.20 20.20 19.88 100 0 0.0
04/09/2018
20.20
 2,132 19.28 20.20 17.83 100 0 0.0
31/08/2018
19.28
 930 17.99 19.61 19.28 900 0 0.0
30/08/2018
17.99
 1,700 19.93 20.96 17.99 100 0 0.0
29/08/2018
19.93
 100 18.37 19.93 19.93 100 0 0.0
28/08/2018
18.37
 400 19.93 20.85 18.37 300 0 0.0
27/08/2018
19.93
 500 20.04 21.07 19.45 200 0 0.0
24/08/2018
20.04
 100 20.15 20.15 20.04 100 0 0.0
23/08/2018
20.15
 100 19.45 20.15 20.15 100 0 0.0
22/08/2018
19.45
 100 19.45 19.45 19.45 100 0 0.0
21/08/2018
19.45
 0 19.45 19.45 19.45 0 0 0
20/08/2018
19.45
 140 19.45 19.45 19.45 100 0 0.0
17/08/2018
19.45
 0 19.45 19.45 19.45 0 0 0
16/08/2018
19.45
 200 21.12 21.12 19.45 100 0 0.0
15/08/2018
21.12
 100 19.45 21.12 21.12 100 0 0.0
14/08/2018
19.45
 100 21.61 21.61 19.45 0 0 0
13/08/2018
21.61
 100 20.36 21.61 21.61 100 0 0.0
10/08/2018
20.36
 1,110 20.26 20.53 18.37 200 300 -0.0
09/08/2018
20.26
 0 20.26 20.26 20.26 0 0 0
08/08/2018
20.26
 0 20.26 20.26 20.26 0 0 0
07/08/2018
20.26
 0 20.26 20.26 20.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |