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)
17/10/2017
18.40
 0 18.40 18.40 18.40 0 0 0
16/10/2017
18.40
 0 18.40 18.40 18.40 0 0 0
13/10/2017
18.40
 0 18.40 18.40 18.40 0 0 0
12/10/2017
18.40
 100 18.76 18.76 18.40 100 0 0.0
11/10/2017
18.76
 0 18.76 18.76 18.76 0 0 0
10/10/2017
18.76
 0 18.76 18.76 18.76 0 0 0
09/10/2017
18.76
 0 18.76 18.76 18.76 0 0 0
06/10/2017
18.76
 500 19.06 19.06 17.38 100 400 -0.0
05/10/2017
19.06
 0 19.06 19.06 19.06 0 0 0
04/10/2017
19.06
 400 18.96 19.93 18.09 200 100 0.0
03/10/2017
18.96
 800 19.01 19.01 17.79 600 0 0.0
02/10/2017
19.01
 600 19.78 19.78 17.94 500 0 0.0
29/09/2017
19.78
 600 18.76 20.44 19.78 600 0 0.0
28/09/2017
18.76
 100 19.12 19.12 18.76 0 0 0
27/09/2017
19.12
 100 18.66 19.12 19.12 100 0 0.0
26/09/2017
18.66
 1,100 18.55 18.66 18.66 1,100 0 0.0
25/09/2017
18.55
 1,200 17.74 19.12 17.38 500 700 -0.0
22/09/2017
17.74
 0 17.74 17.74 17.74 0 0 0
21/09/2017
17.74
 0 17.74 17.74 17.74 0 0 0
20/09/2017
17.74
 400 17.79 17.79 17.74 400 0 0.0
19/09/2017
17.79
 500 17.68 18.04 17.79 500 0 0.0
18/09/2017
17.68
 600 17.28 17.94 17.68 600 0 0.0
15/09/2017
17.28
 600 17.38 17.38 16.87 600 0 0.0
14/09/2017
17.38
 200 17.12 17.38 16.92 200 0 0.0
13/09/2017
17.12
 2,600 16.92 18.20 16.87 2,000 0 0.1
12/09/2017
16.92
 1,230 18.35 18.35 16.61 200 0 0.0
11/09/2017
18.35
 200 18.50 18.50 18.35 200 0 0.0
08/09/2017
18.50
 0 18.50 18.50 18.50 0 0 0
07/09/2017
18.50
 0 18.50 18.50 18.50 0 0 0
06/09/2017
18.50
 100 18.50 18.50 18.50 100 0 0.0
05/09/2017
18.50
 900 18.30 18.50 17.63 100 0 0.0
01/09/2017
18.30
 100 19.63 19.63 18.30 0 0 0
31/08/2017
19.63
 2,500 19.12 19.88 19.37 2,500 100 0.1
30/08/2017
19.12
 700 18.91 19.42 19.12 700 0 0.0
29/08/2017
18.91
 1,900 19.17 19.88 17.33 200 1,200 -0.0
28/08/2017
19.17
 3,500 20.24 20.24 18.25 300 2,700 -0.1
25/08/2017
20.24
 3,530 20.44 20.44 18.45 3,400 100 0.1
24/08/2017
20.44
 800 20.44 20.44 20.44 800 0 0.0
23/08/2017
20.44
 0 20.44 20.44 20.44 0 0 0
22/08/2017
20.44
 5,800 20.44 20.44 18.40 1,600 3,200 -0.1
21/08/2017
20.44
 300 19.88 20.44 18.40 200 0 0.0
18/08/2017
19.88
 1,000 19.52 20.19 19.88 1,000 0 0.0
17/08/2017
19.52
 200 20.34 20.34 19.52 200 0 0.0
16/08/2017
20.34
 800 21.47 21.47 19.32 500 100 0.0
15/08/2017
21.47
 100 20.90 21.47 21.47 100 0 0.0
14/08/2017
20.90
 100 20.29 20.90 20.90 100 0 0.0
11/08/2017
20.29
 1,600 20.39 20.96 18.40 700 700 0.0
10/08/2017
20.39
 1,600 20.96 21.47 18.86 700 900 -0.0
09/08/2017
20.96
 2,200 19.17 20.96 20.96 2,200 0 0.1
08/08/2017
19.17
 800 19.83 19.83 17.89 100 200 -0.0
07/08/2017
19.83
 0 19.83 19.83 19.83 0 0 0
04/08/2017
19.83
 500 20.34 20.34 18.35 100 0 0.0
03/08/2017
20.34
 400 20.29 20.34 20.34 400 0 0.0
02/08/2017
20.29
 500 21.16 21.16 19.06 300 0 0.0
01/08/2017
21.16
 1,000 21.77 21.77 19.63 300 0 0.0
31/07/2017
21.77
 10,100 19.88 21.82 17.94 9,100 100 0.4
28/07/2017
19.88
 800 19.93 19.93 17.94 600 100 0.0
27/07/2017
19.93
 3,300 18.86 20.44 17.02 3,000 0 0.1
26/07/2017
18.86
 400 19.06 19.06 17.17 200 0 0.0
25/07/2017
19.06
 500 19.12 19.12 17.22 200 0 0.0
24/07/2017
19.12
 400 19.12 19.32 17.22 300 0 0.0
21/07/2017
19.12
 400 19.42 19.42 17.48 200 100 0.0
20/07/2017
19.42
 700 19.68 19.68 17.74 300 0 0.0
19/07/2017
19.68
 0 19.68 19.68 19.68 0 0 0
18/07/2017
19.68
 0 19.68 19.68 19.68 0 0 0
17/07/2017
19.68
 200 20.44 20.44 19.68 200 0 0.0
14/07/2017
20.44
 30 20.44 20.44 20.44 0 0 0
13/07/2017
20.44
 100 19.68 20.44 20.44 100 0 0.0
12/07/2017
19.68
 0 19.68 19.68 19.68 0 0 0
11/07/2017
19.68
 0 19.68 19.68 19.68 0 0 0
10/07/2017
19.68
 612 19.68 20.34 17.74 500 0 0.0
07/07/2017
19.68
 100 19.37 19.68 19.68 100 0 0.0
06/07/2017
19.37
 100 18.50 19.37 19.37 100 0 0.0
05/07/2017
18.50
 300 18.25 18.91 16.46 200 0 0.0
04/07/2017
18.25
 1,600 17.79 18.25 16.10 1,400 0 0.0
03/07/2017
17.79
 0 17.79 17.79 17.79 0 0 0
30/06/2017
17.79
 900 16.30 17.79 16.36 900 0 0.0
29/06/2017
16.30
 300 16.56 16.56 14.92 200 0 0.0
28/06/2017
16.56
 200 17.07 17.07 15.38 100 0 0.0
27/06/2017
17.07
 4,300 16.36 17.07 14.72 3,300 2,200 0.0
26/06/2017
16.36
 200 17.84 17.84 16.10 100 0 0.0
23/06/2017
17.84
 1,000 16.36 17.84 15.84 1,000 0 0.0
22/06/2017
16.36
 300 16.87 17.84 15.23 200 0 0.0
21/06/2017
16.87
 1,100 16.82 17.89 15.23 600 0 0.0
20/06/2017
16.82
 3,300 16.25 16.87 14.72 2,800 0 0.1
19/06/2017
16.25
 2,348 15.59 16.25 15.54 2,300 0 0.1
16/06/2017
15.59
 300 15.49 15.74 14.06 200 0 0.0
15/06/2017
15.49
 700 15.64 15.79 14.16 400 0 0.0
14/06/2017
15.64
 500 15.54 15.79 15.49 200 0 0.0
13/06/2017
15.54
 950 15.33 15.79 14.82 800 0 0.0
12/06/2017
15.33
 100 15.33 15.33 15.33 100 0 0.0
09/06/2017
15.33
 2,400 14.87 15.59 13.39 1,700 100 0.0
08/06/2017
14.87
 9,780 13.65 14.92 12.78 9,700 2,500 0.2
07/06/2017
13.65
 3,200 13.39 13.90 12.68 3,200 2,000 0.0
06/06/2017
13.39
 0 13.39 13.39 13.39 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2017
13.39
 400 13.24 13.39 13.29 300 200 0.0
02/06/2017
13.24
 0 13.24 13.24 13.24 0 0 0
01/06/2017
13.24
 0 13.24 13.24 13.24 0 0 0
31/05/2017
13.24
 2,300 12.84 13.78 12.84 1,300 1,000 0.0
30/05/2017
12.84
 200 12.84 12.84 12.84 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |