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)
08/10/2015
7.97
 0 7.97 7.97 7.97 0 0 0
07/10/2015
7.97
 0 7.97 7.97 7.97 0 0 0
06/10/2015
7.97
 0 7.97 7.97 7.97 0 0 0
05/10/2015
7.97
 100 7.66 7.97 7.97 100 0 0.0
02/10/2015
7.66
 0 7.66 7.66 7.66 0 0 0
01/10/2015
7.66
 200 8.09 8.09 7.66 0 0 0
30/09/2015
8.09
 0 8.09 8.09 8.09 0 0 0
29/09/2015
8.09
 0 8.09 8.09 8.09 0 0 0
28/09/2015
8.09
 1,100 7.77 8.09 7.77 1,100 100 0.0
25/09/2015
7.77
 100 7.93 7.93 7.77 0 0 0
24/09/2015
7.93
 1,300 7.81 7.93 7.70 100 0 0.0
23/09/2015
7.81
 0 7.81 7.81 7.81 0 0 0
22/09/2015
7.81
 0 7.81 7.81 7.81 0 0 0
21/09/2015
7.81
 0 7.81 7.81 7.81 0 0 0
18/09/2015
7.81
 100 7.85 7.85 7.81 100 0 0.0
17/09/2015
7.85
 100 7.50 7.85 7.85 100 0 0.0
16/09/2015
7.50
 500 7.66 7.66 7.50 0 0 0
15/09/2015
7.66
 2,000 8.29 8.29 7.50 200 200 0
14/09/2015
8.29
 100 7.89 8.29 8.29 100 0 0.0
11/09/2015
7.89
 0 7.89 7.89 7.89 0 0 0
10/09/2015
7.89
 200 7.50 7.89 7.70 200 0 0.0
09/09/2015
7.50
 5,100 8.01 8.01 7.50 0 3,600 -0.1
08/09/2015
8.01
 200 8.09 8.09 7.81 200 0 0.0
07/09/2015
8.09
 0 8.09 8.09 8.09 0 0 0
04/09/2015
8.09
 31,000 8.29 8.29 7.46 700 7,100 -0.1
03/09/2015
8.29
 0 8.29 8.29 8.29 0 0 0
01/09/2015
8.29
 600 8.45 8.45 7.66 400 100 0.0
31/08/2015
8.45
 8,900 8.17 8.88 7.38 200 100 0.0
28/08/2015
8.17
 200 8.45 8.45 7.70 100 0 0.0
27/08/2015
8.45
 130 7.73 8.45 8.45 100 0 0.0
26/08/2015
7.73
 100 7.14 7.73 7.73 100 0 0.0
25/08/2015
7.14
 300 7.89 7.89 7.10 100 0 0.0
24/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
21/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
20/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
19/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
18/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
17/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
14/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
13/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
12/08/2015
7.89
 0 7.89 7.89 7.89 0 0 0
11/08/2015
7.89
 400 8.09 8.09 7.50 300 0 0.0
10/08/2015
8.09
 100 7.85 8.09 8.09 100 0 0.0
07/08/2015
7.85
 0 7.85 7.85 7.85 0 0 0
06/08/2015
7.85
 1,000 7.85 7.85 7.85 0 0 0
05/08/2015
7.85
 3,600 8.48 8.48 7.66 400 0 0.0
04/08/2015
8.48
 0 8.48 8.48 8.48 0 0 0
03/08/2015
8.48
 0 8.48 8.48 8.48 0 0 0
31/07/2015
8.48
 200 7.77 8.48 8.48 100 0 0.0
30/07/2015
7.77
 200 8.09 8.09 7.77 0 0 0
29/07/2015
8.09
 0 8.09 8.09 8.09 0 0 0
28/07/2015
8.09
 4,700 8.09 8.09 7.50 100 0 0.0
27/07/2015
8.09
 1,200 8.17 8.17 7.73 100 0 0.0
24/07/2015
8.17
 700 8.13 8.17 7.34 200 0 0.0
23/07/2015
8.13
 0 8.13 8.13 8.13 0 0 0
22/07/2015
8.13
 100 7.70 8.13 8.13 100 0 0.0
21/07/2015
7.70
 3,300 8.48 8.48 7.70 1,900 0 0.0
20/07/2015
8.48
 0 8.48 8.48 8.48 0 0 0
17/07/2015
8.48
 0 8.48 8.48 8.48 0 0 0
16/07/2015
8.48
 0 8.48 8.48 8.48 0 0 0
15/07/2015
8.48
 0 8.48 8.48 8.48 0 0 0
14/07/2015
8.48
 0 8.48 8.48 8.48 0 0 0
13/07/2015
8.48
 100 8.21 8.48 8.48 100 0 0.0
10/07/2015
8.21
 102 7.89 8.21 8.21 100 0 0.0
09/07/2015
7.89
 100 7.89 7.89 7.89 600 0 0.0
08/07/2015
7.89
 3,100 7.89 8.29 7.89 600 0 0.0
07/07/2015
7.89
 400 8.56 8.56 7.89 0 0 0
06/07/2015
8.56
 1,124 8.25 8.60 8.56 100 0 0.0
03/07/2015
8.25
 0 8.25 8.25 8.25 0 0 0
02/07/2015
8.25
 500 7.97 8.25 7.97 500 0 0.0
01/07/2015
7.97
 400 8.21 8.21 7.97 0 0 0
30/06/2015
8.21
 5,700 8.17 8.21 7.89 2,100 0 0.0
29/06/2015
8.17
 500 8.68 8.68 8.17 0 0 0
26/06/2015
8.68
 10 8.68 8.68 8.68 0 0 0
25/06/2015
8.68
 0 8.68 8.68 8.68 0 0 0
24/06/2015
8.68
 4,700 8.29 8.68 7.97 4,600 100 0.1
23/06/2015
8.29
 0 8.29 8.29 8.29 0 0 0
22/06/2015
8.29
 0 8.29 8.29 8.29 0 0 0
19/06/2015
8.29
 21,300 8.09 8.29 7.89 500 0 0.0
18/06/2015
8.09
 0 8.09 8.09 8.09 0 0 0
17/06/2015
8.09
 200 7.89 8.09 8.09 200 0 0.0
16/06/2015
7.89
 4,800 8.09 8.09 7.89 0 0 0
15/06/2015
8.09
 0 8.09 8.09 8.09 0 0 0
12/06/2015
8.09
 21,819 8.41 8.41 7.89 100 0 0.0
11/06/2015
8.41
 0 8.41 8.41 8.41 0 0 0
10/06/2015
8.41
 0 8.41 8.41 8.41 0 0 0
09/06/2015
8.41
 0 8.41 8.41 8.41 0 0 0
08/06/2015
8.41
 600 7.89 8.41 7.89 200 0 0.0
05/06/2015
7.89
 30,000 8.25 8.25 7.89 5,000 0 0.1
04/06/2015
8.25
 0 8.25 8.25 8.25 0 0 0
03/06/2015
8.25
 500 8.25 8.25 8.09 100 0 0.0
02/06/2015
8.25
 8,700 8.17 8.25 7.89 300 0 0.0
01/06/2015
8.17
 1,200 8.64 8.64 7.89 1,100 0 0.0
29/05/2015
8.64
 100 8.25 8.64 8.64 100 0 0.0
28/05/2015
8.25
 700 7.89 8.48 7.70 200 0 0.0
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
7.89
 2,500 7.89 7.89 7.89 0 0 0
26/05/2015
7.89
 400 7.89 7.89 7.89 0 0 0
25/05/2015
7.89
 1,700 8.04 8.04 7.52 100 0 0.0
22/05/2015
8.04
 0 8.04 8.04 8.04 0 0 0
21/05/2015
8.04
 0 8.04 8.04 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |