CTCP Thuốc sát trùng Cần Thơ (cpc)

15.90
0.10
(0.63%)
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
(2026-06-29) 		-0.10 -0.63% 5,800 -400 0
15.80
16
15.90
2 tháng
(2026-06-01) 		-1.08 -6.42% 31,900 -400 0
15.50
17
15.90
3 tháng
(2026-05-04) 		0.11 0.70% 60,100 -400 0
15.50
17
15.90
6 tháng
(2026-01-30) 		-0.07 -0.47% 94,800 -400 0
15.14
17.25
15.90
12 tháng
(2025-08-04) 		-0.26 -1.60% 195,300 600 0.0
15.14
17.25
15.90
24 tháng
(2024-08-08) 		1.13 7.73% 745,665 -19,423 -0.3
14.50
17.92
15.90
36 tháng
(2023-08-14) 		2.87 22.15% 1,429,332 -156,833 -2.5
11.49
17.92
15.90
60 tháng
(2021-08-24) 		3.98 33.71% 1,940,759 -146,333 -2.3
9.13
17.92
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2016
9.50
 1,000 9.28 9.59 9.41 1,000 0 0.0
26/07/2016
9.28
 37,218 9.02 9.28 8.93 36,000 30,100 0.1
25/07/2016
9.02
 17,700 9.02 9.15 9.02 3,400 7,200 -0.1
22/07/2016
9.02
 0 9.02 9.02 9.02 0 0 0
21/07/2016
9.02
 700 9.02 9.33 9.02 200 100 0.0
20/07/2016
9.02
 100 9.02 9.02 9.02 100 100 0
19/07/2016
9.02
 200 9.37 9.59 9.02 100 100 0.0
18/07/2016
9.37
 100 8.98 9.37 9.37 100 0 0.0
15/07/2016
8.98
 0 8.98 8.98 8.98 0 0 0
14/07/2016
8.98
 382 9.02 9.37 8.98 200 0 0.0
13/07/2016
9.02
 0 9.02 9.02 9.02 0 0 0
12/07/2016
9.02
 300 9.24 9.24 9.02 300 300 0
11/07/2016
9.24
 0 9.24 9.24 9.24 0 0 0
08/07/2016
9.24
 0 9.24 9.24 9.24 0 0 0
07/07/2016
9.24
 0 9.24 9.24 9.24 0 0 0
06/07/2016
9.24
 400 9.59 9.59 9.24 400 0 0.0
05/07/2016
9.59
 3,100 9.15 9.59 9.02 2,600 3,000 -0.0
04/07/2016
9.15
 0 9.15 9.15 9.15 0 0 0
01/07/2016
9.15
 100 8.98 9.15 9.15 100 0 0.0
30/06/2016
8.98
 2,000 9.02 9.02 8.76 100 0 0.0
29/06/2016
9.02
 300 9.06 9.06 9.02 100 300 -0.0
28/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
27/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
24/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
23/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
22/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
21/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
20/06/2016
9.06
 5,300 8.93 9.06 8.98 100 5,000 -0.1
17/06/2016
8.93
 300 8.85 8.93 8.93 300 0 0.0
16/06/2016
8.85
 400 8.89 8.89 8.37 100 0 0.0
15/06/2016
8.89
 100 8.72 8.89 8.89 100 0 0.0
14/06/2016
8.72
 2,400 8.89 8.93 8.37 200 0 0.0
13/06/2016
8.89
 1,300 8.76 8.93 8.72 300 0 0.0
10/06/2016
8.76
 1,200 8.85 8.85 8.37 200 0 0.0
09/06/2016
8.85
 1,100 8.72 8.93 7.97 200 0 0.0
08/06/2016
8.72
 1,100 8.72 8.93 8.72 100 0 0.0
07/06/2016
8.72
 1,100 9.02 9.02 8.72 0 0 0
06/06/2016
9.02
 0 9.02 9.02 9.02 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2016
9.02
 600 9.15 9.15 8.41 300 200 0.0
02/06/2016
9.15
 0 9.15 9.15 9.15 0 0 0
01/06/2016
9.15
 0 9.15 9.15 9.15 0 0 0
31/05/2016
9.15
 6,500 8.65 9.15 8.53 6,500 6,000 0.0
30/05/2016
8.65
 0 8.65 8.65 8.65 0 0 0
27/05/2016
8.65
 5,500 8.32 8.65 8.32 2,600 200 0.0
26/05/2016
8.32
 100 8.32 8.32 8.32 0 0 0
25/05/2016
8.32
 100 8.40 8.40 8.32 0 0 0
24/05/2016
8.40
 0 8.40 8.40 8.40 0 0 0
23/05/2016
8.40
 700 8.40 8.40 8.40 100 0 0.0
20/05/2016
8.40
 0 8.40 8.40 8.40 0 0 0
19/05/2016
8.40
 100 8.61 8.61 8.40 0 0 0
18/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
17/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
16/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
13/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
12/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
11/05/2016
8.61
 2,400 8.19 8.61 8.19 1,800 100 0.0
10/05/2016
8.19
 100 8.03 8.19 8.19 100 0 0.0
09/05/2016
8.03
 100 8.19 8.19 8.03 0 0 0
06/05/2016
8.19
 0 8.19 8.19 8.19 0 0 0
05/05/2016
8.19
 3,700 7.99 8.19 8.15 100 0 0.0
04/05/2016
7.99
 100 8.28 8.28 7.99 0 0 0
29/04/2016
8.28
 4,200 7.94 8.28 7.99 2,900 0 0.1
28/04/2016
7.94
 400 8.44 8.44 7.94 0 0 0
27/04/2016
8.44
 300 8.49 8.49 8.44 300 0 0.0
26/04/2016
8.49
 400 8.49 8.49 8.49 400 0 0.0
25/04/2016
8.49
 1,100 8.61 8.61 8.49 200 0 0.0
22/04/2016
8.61
 600 9.40 9.40 8.61 0 600 -0.0
21/04/2016
9.40
 0 9.40 9.40 9.40 0 0 0
20/04/2016
9.40
 0 9.40 9.40 9.40 0 0 0
19/04/2016
9.40
 6,000 9.36 9.44 8.61 4,400 5,000 -0.0
15/04/2016
9.36
 8,400 8.61 9.36 8.53 6,100 5,000 0.0
14/04/2016
8.61
 1,100 8.61 8.61 8.32 100 100 0
13/04/2016
8.61
 0 8.61 8.61 8.61 0 0 0
12/04/2016
8.61
 5,700 8.61 8.61 8.53 200 100 0.0
11/04/2016
8.61
 0 8.61 8.61 8.61 0 0 0
08/04/2016
8.61
 0 8.61 8.61 8.61 0 0 0
07/04/2016
8.61
 3,000 8.53 8.90 8.61 200 2,800 -0.1
06/04/2016
8.53
 2,200 8.57 8.61 8.53 200 2,000 -0.0
05/04/2016
8.57
 0 8.57 8.57 8.57 0 0 0
04/04/2016
8.57
 200 8.61 8.61 8.57 0 0 0
01/04/2016
8.61
 300 8.90 8.90 8.28 200 200 0
31/03/2016
8.90
 8,900 8.94 8.94 8.32 8,400 4,000 0.1
30/03/2016
8.94
 3,500 8.61 8.94 8.49 3,500 3,400 0.0
29/03/2016
8.61
 4,600 8.61 9.03 8.61 3,200 3,400 -0.0
28/03/2016
8.61
 2,600 8.57 8.61 8.61 0 2,600 -0.1
25/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
24/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
23/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
22/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
21/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
18/03/2016
8.57
 3,500 8.53 8.57 8.57 0 0 0
17/03/2016
8.53
 1,100 8.65 8.65 8.53 100 0 0.0
16/03/2016
8.65
 9,600 9.15 9.15 8.61 100 9,500 -0.2
15/03/2016
9.15
 0 9.15 9.15 9.15 0 0 0
14/03/2016
9.15
 7,400 8.61 9.15 8.61 3,100 7,000 -0.1
11/03/2016
8.61
 700 8.53 8.61 8.49 700 100 0.0
10/03/2016
8.53
 500 8.61 8.61 8.32 400 0 0.0
09/03/2016
8.61
 600 8.61 8.61 8.49 300 0 0.0
08/03/2016
8.61
 500 8.61 8.74 8.53 500 0 0.0
07/03/2016
8.61
 1,100 8.61 8.74 8.32 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |