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)
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
04/12/2017
19.88
 1,200 19.17 20.19 17.89 200 800 -0.0
01/12/2017
19.17
 165 20.19 20.19 19.17 0 0 0
30/11/2017
20.19
 425 20.90 20.96 18.86 300 200 0.0
29/11/2017
20.90
 2,700 21.67 21.67 19.52 2,500 300 0.1
28/11/2017
21.67
 0 21.67 21.67 21.67 0 0 0
27/11/2017
21.67
 0 21.67 21.67 21.67 0 0 0
24/11/2017
21.67
 100 19.88 21.67 21.67 100 0 0.0
23/11/2017
19.88
 100 20.19 20.19 19.88 100 0 0.0
22/11/2017
20.19
 0 20.19 20.19 20.19 0 0 0
21/11/2017
20.19
 0 20.19 20.19 20.19 0 0 0
20/11/2017
20.19
 0 20.19 20.19 20.19 0 0 0
17/11/2017
20.19
 0 20.19 20.19 20.19 0 0 0
16/11/2017
20.19
 0 20.19 20.19 20.19 0 0 0
15/11/2017
20.19
 1,100 20.34 20.34 18.40 100 0 0.0
14/11/2017
20.34
 0 20.34 20.34 20.34 0 0 0
13/11/2017
20.34
 500 20.44 20.44 20.34 500 400 0.0
10/11/2017
20.44
 0 20.44 20.44 20.44 0 0 0
09/11/2017
20.44
 300 20.44 20.44 18.45 200 0 0.0
08/11/2017
20.44
 0 20.44 20.44 20.44 0 0 0
07/11/2017
20.44
 0 20.44 20.44 20.44 0 0 0
06/11/2017
20.44
 0 20.44 20.44 20.44 0 0 0
03/11/2017
20.44
 900 20.09 20.44 18.14 800 100 0.0
02/11/2017
20.09
 0 20.09 20.09 20.09 0 0 0
01/11/2017
20.09
 500 20.90 20.90 18.86 300 0 0.0
31/10/2017
20.90
 3,640 19.93 21.16 19.63 3,500 0 0.1
30/10/2017
19.93
 100 18.60 19.93 19.93 100 0 0.0
27/10/2017
18.60
 400 18.91 19.42 18.14 200 0 0.0
26/10/2017
18.91
 600 19.93 19.93 17.99 200 0 0.0
25/10/2017
19.93
 140 19.42 19.93 19.93 100 0 0.0
24/10/2017
19.42
 100 18.96 19.42 19.42 100 0 0.0
23/10/2017
18.96
 200 19.93 19.93 17.99 100 0 0.0
20/10/2017
19.93
 0 19.93 19.93 19.93 0 0 0
19/10/2017
19.93
 0 19.93 19.93 19.93 0 0 0
18/10/2017
19.93
 700 18.40 19.93 18.35 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |