CTCP Thuốc sát trùng Cần Thơ (cpc)

18.20
0
(0%)
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
(2025-11-05) 		1.20 7.06% 13,200 1,100 0.0
16.90
18.20
18.20
2 tháng
(2025-10-06) 		0.70 4% 38,200 1,100 0.0
16.90
18.20
18.20
3 tháng
(2025-09-08) 		0.80 4.60% 57,200 1,500 0.0
16.90
18.20
18.20
6 tháng
(2025-06-09) 		0.31 1.73% 234,800 -6,400 -0.1
16.90
18.20
18.20
12 tháng
(2024-12-10) 		1.85 11.34% 536,304 -25,200 -0.4
15.80
19.53
18.20
24 tháng
(2023-12-18) 		4.10 29.11% 1,287,032 -157,833 -2.6
13.27
19.53
18.20
36 tháng
(2022-12-21) 		6.96 61.87% 1,367,605 -152,633 -2.5
10.41
19.53
18.20
60 tháng
(2020-12-31) 		8.05 79.26% 1,987,331 -134,853 -2.1
9.95
19.53
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
21.79
 700 21.79 21.79 21.79 700 0 0.0
03/05/2018
21.79
 0 21.79 21.79 21.79 0 0 0
02/05/2018
21.79
 0 21.79 21.79 21.79 0 0 0
27/04/2018
21.79
 0 21.79 21.79 21.79 0 0 0
26/04/2018
21.79
 0 21.79 21.79 21.79 0 0 0
24/04/2018
21.79
 0 21.79 21.79 21.79 0 0 0
23/04/2018
21.79
 0 21.79 21.79 21.79 0 0 0
20/04/2018
21.79
 0 21.79 21.79 21.79 0 0 0
19/04/2018
21.79
 200 20.22 21.79 21.00 200 0 0.0
18/04/2018
20.22
 200 21.79 21.79 20.22 0 0 0
17/04/2018
21.79
 0 21.79 21.79 21.79 0 0 0
16/04/2018
21.79
 300 20.48 21.79 21.00 300 0 0.0
13/04/2018
20.48
 3,000 19.06 20.48 19.01 3,000 0 0.1
12/04/2018
19.06
 0 19.06 19.06 19.06 0 0 0
11/04/2018
19.06
 0 19.06 19.06 19.06 0 0 0
10/04/2018
19.06
 0 19.06 19.06 19.06 0 0 0
09/04/2018
19.06
 15 19.06 19.06 19.06 0 0 0
06/04/2018
19.06
 0 19.06 19.06 19.06 0 0 0
05/04/2018
19.06
 100 18.85 19.06 19.06 100 0 0.0
04/04/2018
18.85
 0 18.85 18.85 18.85 0 0 0
03/04/2018
18.85
 0 18.85 18.85 18.85 0 0 0
02/04/2018
18.85
 100 18.96 18.96 18.85 100 0 0.0
30/03/2018
18.96
 1,900 18.90 18.96 18.96 1,900 0 0.1
29/03/2018
18.90
 500 17.85 19.17 18.90 500 0 0.0
28/03/2018
17.85
 100 18.96 18.96 17.85 0 0 0
27/03/2018
18.96
 800 18.64 19.11 18.38 500 0 0.0
26/03/2018
18.64
 200 19.06 19.06 18.43 0 0 0
23/03/2018
19.06
 0 19.06 19.06 19.06 0 0 0
22/03/2018
19.06
 400 19.06 19.06 19.06 400 0 0.0
21/03/2018
19.06
 0 19.06 19.06 19.06 0 0 0
20/03/2018
19.06
 4,700 19.80 19.80 17.85 1,700 0 0.1
19/03/2018
19.80
 1,400 20.22 20.22 18.27 600 0 0.0
16/03/2018
20.22
 400 19.90 20.22 18.90 100 0 0.0
15/03/2018
19.90
 5,420 20.22 20.22 18.43 3,100 0 0.1
14/03/2018
20.22
 1,300 20.27 20.27 18.43 300 0 0.0
13/03/2018
20.27
 0 20.27 20.27 20.27 0 0 0
12/03/2018
20.27
 700 20.43 21.53 18.75 300 0 0.0
09/03/2018
20.43
 100 21.53 21.53 20.43 100 0 0.0
08/03/2018
21.53
 100 19.95 21.53 21.53 100 0 0.0
07/03/2018
19.95
 100 20.37 20.37 19.95 0 0 0
06/03/2018
20.37
 400 20.74 20.74 18.69 200 0 0.0
05/03/2018
20.74
 100 19.80 20.74 20.74 100 0 0.0
02/03/2018
19.80
 0 19.80 19.80 19.80 0 0 0
01/03/2018
19.80
 400 18.54 19.95 17.85 300 0 0.0
28/02/2018
18.54
 200 20.48 21.00 18.54 100 0 0.0
27/02/2018
20.48
 3,500 19.06 20.48 19.01 3,500 500 0.1
26/02/2018
19.06
 20 19.06 19.06 19.06 0 0 0
23/02/2018
19.06
 1,200 19.53 19.53 19.06 800 0 0.0
22/02/2018
19.53
 0 19.53 19.53 19.53 0 0 0
21/02/2018
19.53
 0 19.53 19.53 19.53 0 0 0
13/02/2018
19.53
 0 19.53 19.53 19.53 0 0 0
12/02/2018
19.53
 0 19.53 19.53 19.53 0 0 0
09/02/2018
19.53
 600 19.38 19.53 19.32 600 0 0.0
08/02/2018
19.38
 600 18.90 19.38 19.38 600 0 0.0
07/02/2018
18.90
 500 19.64 19.64 17.75 100 300 -0.0
06/02/2018
19.64
 0 19.64 19.64 19.64 0 0 0
05/02/2018
19.64
 0 19.64 19.64 19.64 0 0 0
02/02/2018
19.64
 0 19.64 19.64 19.64 0 0 0
01/02/2018
19.64
 0 19.64 19.64 19.64 0 0 0
31/01/2018
19.64
 100 19.27 19.64 19.64 100 0 0.0
30/01/2018
19.27
 0 19.27 19.27 19.27 0 0 0
29/01/2018
19.27
 100 19.53 19.53 19.27 100 0 0.0
26/01/2018
19.53
 0 19.53 19.53 19.53 0 0 0
25/01/2018
19.53
 15,100 19.80 19.80 17.96 100 0 0.0
24/01/2018
19.80
 1,500 20.48 20.48 18.48 300 1,100 -0.0
23/01/2018
20.48
 100 19.43 20.48 20.48 100 0 0.0
22/01/2018
19.43
 0 19.43 19.43 19.43 0 0 0
19/01/2018
19.43
 0 19.43 19.43 19.43 0 0 0
18/01/2018
19.43
 0 19.43 19.43 19.43 0 0 0
17/01/2018
19.43
 200 20.11 20.11 18.22 100 0 0.0
16/01/2018
20.11
 200 19.48 20.11 20.11 0 200 -0.0
15/01/2018
19.48
 10,100 19.59 19.59 17.75 100 0 0.0
12/01/2018
19.59
 300 19.80 19.80 17.91 100 0 0.0
11/01/2018
19.80
 0 19.80 19.80 19.80 0 0 0
10/01/2018
19.80
 0 19.80 19.80 19.80 0 0 0
09/01/2018
19.80
 1,300 20.16 20.16 18.22 100 1,000 -0.0
08/01/2018
20.16
 0 20.16 20.16 20.16 0 0 0
05/01/2018
20.16
 0 20.16 20.16 20.16 0 0 0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2018
20.16
 100 19.22 20.16 20.16 100 0 0.0
03/01/2018
19.22
 1,100 18.50 19.63 18.40 200 800 -0.0
02/01/2018
18.50
 100 20.14 20.14 18.50 0 0 0
29/12/2017
20.14
 2,200 20.55 20.55 19.42 1,800 0 0.1
28/12/2017
20.55
 1,275 19.42 20.55 20.55 1,200 0 0.0
27/12/2017
19.42
 0 19.42 19.42 19.42 0 0 0
26/12/2017
19.42
 4,500 19.37 19.78 17.63 300 4,000 -0.1
25/12/2017
19.37
 760 20.55 20.55 18.50 200 0 0.0
22/12/2017
20.55
 300 19.63 20.55 19.68 300 0 0.0
21/12/2017
19.63
 300 19.68 19.68 19.63 300 0 0.0
20/12/2017
19.68
 0 19.68 19.68 19.68 0 0 0
19/12/2017
19.68
 1,200 19.58 20.39 19.42 1,000 0 0.0
18/12/2017
19.58
 1,700 19.93 19.93 17.94 1,100 0 0.0
15/12/2017
19.93
 500 18.66 19.93 19.12 500 0 0.0
14/12/2017
18.66
 900 18.86 18.86 17.22 400 0 0.0
13/12/2017
18.86
 500 19.63 19.63 17.74 200 0 0.0
12/12/2017
19.63
 0 19.63 19.63 19.63 0 0 0
11/12/2017
19.63
 0 19.63 19.63 19.63 0 0 0
08/12/2017
19.63
 9,200 18.35 19.63 17.12 200 0 0.0
07/12/2017
18.35
 300 18.30 19.37 18.35 300 0 0.0
06/12/2017
18.30
 1,100 18.30 18.30 18.30 0 0 0
05/12/2017
18.30
 700 19.88 19.88 18.04 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |