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)
27/03/2019
16.77
 0 16.77 16.77 16.77 0 0 0
26/03/2019
16.77
 0 16.77 16.77 16.77 0 0 0
25/03/2019
16.77
 780 16.99 16.99 15.60 100 0 0.0
22/03/2019
16.99
 0 16.99 16.99 16.99 0 0 0
21/03/2019
16.99
 100 16.60 16.99 16.99 100 0 0.0
20/03/2019
16.60
 0 16.60 16.60 16.60 0 0 0
19/03/2019
16.60
 0 16.60 16.60 16.60 0 0 0
18/03/2019
16.60
 0 16.60 16.60 16.60 0 0 0
15/03/2019
16.60
 900 16.44 16.60 16.60 900 0 0.0
14/03/2019
16.44
 1,800 16.49 16.88 15.55 200 0 0.0
13/03/2019
16.49
 200 16.82 16.82 15.66 100 0 0.0
12/03/2019
16.82
 300 16.55 16.82 15.27 100 0 0.0
11/03/2019
16.55
 800 16.60 16.60 16.55 0 0 0
08/03/2019
16.60
 0 16.60 16.60 16.60 0 0 0
07/03/2019
16.60
 0 16.60 16.60 16.60 0 0 0
06/03/2019
16.60
 0 16.60 16.60 16.60 0 0 0
05/03/2019
16.60
 1,200 17.21 17.21 16.10 100 0 0.0
04/03/2019
17.21
 0 17.21 17.21 17.21 0 0 0
01/03/2019
17.21
 0 17.21 17.21 17.21 0 0 0
28/02/2019
17.21
 2,500 16.16 17.21 16.55 2,400 500 0.1
27/02/2019
16.16
 500 16.21 16.88 16.16 100 0 0.0
26/02/2019
16.21
 300 16.44 17.38 16.21 200 0 0.0
25/02/2019
16.44
 800 16.60 17.10 16.10 200 0 0.0
22/02/2019
16.60
 1,300 17.10 18.27 16.10 400 800 -0.0
21/02/2019
17.10
 600 16.10 17.10 16.10 0 500 -0.0
20/02/2019
16.10
 0 16.10 16.10 16.10 0 0 0
19/02/2019
16.10
 1,300 17.43 17.43 16.10 0 700 -0.0
18/02/2019
17.43
 0 17.43 17.43 17.43 0 0 0
15/02/2019
17.43
 0 17.43 17.43 17.43 0 0 0
14/02/2019
17.43
 0 17.43 17.43 17.43 0 0 0
13/02/2019
17.43
 0 17.43 17.43 17.43 0 0 0
12/02/2019
17.43
 0 17.43 17.43 17.43 0 0 0
11/02/2019
17.43
 0 17.43 17.43 17.43 0 0 0
01/02/2019
17.43
 0 17.43 17.43 17.43 0 0 0
31/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
30/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
29/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
28/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
25/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
24/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
23/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
22/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
21/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
18/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
17/01/2019
17.43
 0 17.43 17.43 17.43 0 0 0
16/01/2019
17.43
 400 18.88 18.88 17.38 0 0 0
15/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
14/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
11/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
10/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
09/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
08/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
07/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
04/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
03/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
02/01/2019
18.88
 0 18.88 18.88 18.88 0 0 0
28/12/2018
18.88
 0 18.88 18.88 18.88 0 0 0
27/12/2018
18.88
 0 18.88 18.88 18.88 0 0 0
26/12/2018
18.88
 0 18.88 18.88 18.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |