CTCP Thuốc sát trùng Cần Thơ (cpc)

18.20
0
(0%)
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
(2025-11-05) 		1.20 7.06% 13,200 1,100 0.0
16.90
18.20
18.20
2 tháng
(2025-10-06) 		0.70 4% 38,200 1,100 0.0
16.90
18.20
18.20
3 tháng
(2025-09-08) 		0.80 4.60% 57,200 1,500 0.0
16.90
18.20
18.20
6 tháng
(2025-06-09) 		0.31 1.73% 234,800 -6,400 -0.1
16.90
18.20
18.20
12 tháng
(2024-12-10) 		1.85 11.34% 536,304 -25,200 -0.4
15.80
19.53
18.20
24 tháng
(2023-12-18) 		4.10 29.11% 1,287,032 -157,833 -2.6
13.27
19.53
18.20
36 tháng
(2022-12-21) 		6.96 61.87% 1,367,605 -152,633 -2.5
10.41
19.53
18.20
60 tháng
(2020-12-31) 		8.05 79.26% 1,987,331 -134,853 -2.1
9.95
19.53
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2014
8.34
 0 8.34 8.34 8.34 0 0 0
23/09/2014
8.34
 224 7.95 8.34 8.34 100 0 0.0
22/09/2014
7.95
 200 8.30 8.38 7.95 0 100 -0.0
19/09/2014
8.30
 100 7.95 8.30 8.30 100 0 0.0
18/09/2014
7.95
 600 8.41 8.41 7.95 0 0 0
17/09/2014
8.41
 7,115 8.14 8.41 8.14 0 0 0
16/09/2014
8.14
 1,000 8.14 8.14 8.14 0 0 0
15/09/2014
8.14
 900 8.14 8.22 8.14 0 0 0
12/09/2014
8.14
 100 8.02 8.14 8.14 100 0 0.0
11/09/2014
8.02
 100 7.83 8.02 8.02 100 0 0.0
10/09/2014
7.83
 1,100 7.83 8.18 7.83 0 0 0
09/09/2014
7.83
 1,300 8.34 8.34 7.83 0 0 0
08/09/2014
8.34
 0 8.34 8.34 8.34 0 0 0
05/09/2014
8.34
 800 8.06 8.34 8.22 100 0 0.0
04/09/2014
8.06
 5,015 8.06 8.18 8.06 4,000 0 0.1
03/09/2014
8.06
 2,900 7.98 8.06 8.02 1,900 0 0.0
29/08/2014
7.98
 1,500 7.95 7.98 7.83 1,000 0 0.0
28/08/2014
7.95
 4,210 7.83 8.02 7.83 3,500 0 0.0
27/08/2014
7.83
 10,000 7.83 7.83 7.83 6,000 0 0.1
26/08/2014
7.83
 10,010 7.83 7.83 7.83 6,000 0 0.1
25/08/2014
7.83
 7,400 8.14 8.38 7.83 6,000 0 0.0
22/08/2014
8.14
 5,900 8.38 8.41 8.14 4,700 11,200 -0.1
21/08/2014
8.38
 14,500 8.41 8.41 7.63 4,700 11,200 -0.1
20/08/2014
8.41
 4,500 8.41 8.41 8.22 4,000 0 0.1
19/08/2014
8.41
 3,200 8.22 8.41 8.34 1,900 0 0.0
18/08/2014
8.22
 0 8.22 8.22 8.22 0 0 0
15/08/2014
8.22
 0 8.22 8.22 8.22 0 0 0
14/08/2014
8.22
 1,100 7.95 8.22 7.91 2,100 0 0.0
13/08/2014
7.95
 2,100 8.49 8.49 7.95 2,100 0 0.0
12/08/2014
8.49
 400 8.41 8.49 7.83 200 0 0.0
11/08/2014
8.41
 600 7.91 8.41 8.02 600 0 0.0
08/08/2014
7.91
 4,200 7.87 7.91 7.83 1,200 0 0.0
07/08/2014
7.87
 11,000 7.83 7.87 7.83 4,000 0 0.1
06/08/2014
7.83
 4,000 7.83 7.83 7.83 3,000 0 0.1
05/08/2014
7.83
 4,000 7.83 7.83 7.79 4,000 0 0.1
04/08/2014
7.83
 8,500 7.83 7.83 7.71 8,500 0 0.2
01/08/2014
7.83
 0 7.83 7.83 7.83 0 0 0
31/07/2014
7.83
 2,474 7.75 7.83 7.63 2,300 0 0.0
30/07/2014
7.75
 7,100 7.71 7.75 7.40 6,100 7,000 -0.0
29/07/2014
7.71
 7,000 7.83 7.83 7.44 2,000 6,000 -0.1
28/07/2014
7.83
 2,200 7.75 7.83 7.44 100 2,000 -0.0
25/07/2014
7.75
 6,800 7.75 7.79 7.71 3,900 2,000 0.0
24/07/2014
7.75
 3,200 7.71 7.75 7.67 3,200 3,000 0.0
23/07/2014
7.71
 3,000 7.71 7.71 7.71 3,000 0 0.1
22/07/2014
7.71
 4,000 7.71 7.71 7.44 1,000 100 0.0
21/07/2014
7.71
 500 7.71 7.71 7.71 0 0 0
18/07/2014
7.71
 3,574 7.75 7.75 7.71 3,000 0 0.1
17/07/2014
7.75
 2,000 7.71 7.75 7.75 0 0 0
16/07/2014
7.71
 10,000 7.71 7.71 7.71 10,000 0 0.2
15/07/2014
7.71
 5,100 7.71 7.71 7.71 0 0 0
14/07/2014
7.71
 0 7.71 7.71 7.71 0 0 0
11/07/2014
7.71
 2,300 7.71 7.71 7.71 2,200 0 0.0
10/07/2014
7.71
 3,000 7.75 7.75 7.71 3,000 0 0.1
09/07/2014
7.75
 5,841 7.79 7.83 7.75 5,000 0 0.1
08/07/2014
7.79
 3,244 7.67 7.79 7.63 3,100 0 0.1
07/07/2014
7.67
 1,730 7.63 7.67 7.63 1,300 0 0.0
04/07/2014
7.63
 1,224 7.67 7.67 7.63 1,100 0 0.0
03/07/2014
7.67
 7,000 7.63 7.67 7.63 3,000 0 0.1
02/07/2014
7.63
 3,200 7.51 7.71 7.63 3,000 0 0.1
01/07/2014
7.51
 5,000 7.51 7.51 7.51 3,000 900 0.0
30/06/2014
7.51
 7,200 7.63 7.63 7.40 3,100 4,100 -0.0
27/06/2014
7.63
 4,000 7.63 7.63 7.59 2,900 3,400 -0.0
26/06/2014
7.63
 9,900 7.79 7.79 7.48 5,000 7,300 -0.0
25/06/2014
7.79
 9,100 7.83 7.83 7.36 5,100 4,900 0.0
24/06/2014
7.83
 11,100 7.83 7.83 7.24 5,000 5,700 -0.0
23/06/2014
7.83
 3,200 7.83 7.83 7.83 3,200 0 0.1
20/06/2014
7.83
 6,000 7.83 7.83 7.83 5,000 0 0.1
19/06/2014
7.83
 5,300 7.83 7.87 7.83 4,800 3,700 0.0
18/06/2014
7.83
 5,000 7.91 7.91 7.83 5,000 3,000 0.0
17/06/2014
7.91
 4,100 7.91 7.91 7.44 3,100 1,000 0.0
16/06/2014
7.91
 3,000 7.91 7.91 7.91 3,000 0 0.1
13/06/2014
7.91
 6,000 7.91 7.91 7.91 6,000 0 0.1
12/06/2014
7.91
 2,000 7.95 7.95 7.91 2,000 0 0.0
11/06/2014
7.95
 0 7.95 7.95 7.95 0 0 0
10/06/2014
7.95
 0 7.95 7.95 7.95 0 0 0
09/06/2014
7.95
 200 8.06 8.06 7.44 100 0 0.0
06/06/2014
8.06
 0 8.06 8.06 8.06 0 0 0
05/06/2014
8.06
 0 8.06 8.06 8.06 0 0 0
04/06/2014
8.06
 0 8.06 8.06 8.06 0 0 0
03/06/2014
8.06
 8,100 8.61 8.61 7.83 8,100 5,000 0.1
02/06/2014
8.61
 0 8.61 8.61 8.61 0 0 0
30/05/2014
8.61
 600 7.83 8.61 7.95 600 0 0.0
29/05/2014
7.83
 7,500 8.18 8.61 7.55 7,000 2,300 0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2014
8.18
 300 7.05 8.18 7.44 300 0 0.0
27/05/2014
7.05
 0 7.42 7.05 7.05 0 0 0
26/05/2014
7.42
 0 7.42 7.42 7.42 0 0 0
23/05/2014
7.42
 10,600 7.79 7.79 7.42 8,000 8,100 -0.0
22/05/2014
7.79
 2,000 8.12 8.12 7.79 2,000 2,000 0
21/05/2014
8.12
 23,100 8.71 8.71 8.12 22,000 7,300 0.3
20/05/2014
8.71
 20 8.71 8.71 8.71 0 0 0
19/05/2014
8.71
 600 8.16 8.71 8.16 600 0 0.0
16/05/2014
8.16
 0 8.16 8.16 8.16 0 0 0
15/05/2014
8.16
 0 8.16 8.16 8.16 0 0 0
14/05/2014
8.16
 500 7.71 8.16 7.79 500 0 0.0
13/05/2014
7.71
 0 7.71 7.71 7.71 0 0 0
12/05/2014
7.71
 0 7.71 7.71 7.71 0 0 0
09/05/2014
7.71
 2,500 7.12 7.71 6.90 2,400 100 0.0
08/05/2014
7.12
 0 7.12 7.12 7.12 0 0 0
07/05/2014
7.12
 0 7.12 7.12 7.12 0 0 0
06/05/2014
7.12
 0 7.12 7.12 7.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |