CTCP Thuốc sát trùng Cần Thơ (cpc)

16.10
0.60
(3.87%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |