CTCP Thuốc sát trùng Cần Thơ (cpc)

17.30
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
(2026-02-11) 		-0.30 -1.70% 15,500 0 0
16.50
17.80
17.30
2 tháng
(2026-01-12) 		-0.20 -1.14% 29,400 0 0
16.50
18
17.30
3 tháng
(2025-12-15) 		-0.30 -1.70% 35,200 0 0
16.50
18
17.30
6 tháng
(2025-09-15) 		-0.10 -0.57% 89,600 1,300 0.0
16.50
18.20
17.30
12 tháng
(2025-03-18) 		0.50 2.97% 478,500 -27,400 -0.5
15.80
18.20
17.30
24 tháng
(2024-03-25) 		3.54 25.68% 1,058,358 -12,933 -0.2
13.68
19.53
17.30
36 tháng
(2023-03-29) 		5.30 44.13% 1,393,204 -153,033 -2.5
11.02
19.53
17.30
60 tháng
(2021-04-08) 		4.93 39.85% 1,967,319 -132,253 -2.1
9.95
19.53
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2014
7.12
 0 7.12 7.12 7.12 0 0 0
29/04/2014
7.12
 0 7.12 7.12 7.12 0 0 0
28/04/2014
7.12
 0 7.12 7.12 7.12 0 0 0
25/04/2014
7.12
 0 7.12 7.12 7.12 0 0 0
24/04/2014
7.12
 0 7.12 7.12 7.12 0 0 0
23/04/2014
7.12
 0 7.12 7.12 7.12 0 0 0
22/04/2014
7.12
 0 7.12 7.12 7.12 0 0 0
21/04/2014
7.12
 0 7.12 7.12 7.12 0 0 0
18/04/2014
7.12
 300 7.16 7.16 6.53 100 0 0.0
17/04/2014
7.16
 0 7.16 7.16 7.16 0 0 0
16/04/2014
7.16
 0 7.16 7.16 7.16 0 0 0
15/04/2014
7.16
 0 7.16 7.16 7.16 0 0 0
14/04/2014
7.16
 0 7.16 7.16 7.16 0 0 0
11/04/2014
7.16
 300 7.16 7.16 7.08 0 0 0
10/04/2014
7.16
 10 7.16 7.16 7.16 0 0 0
08/04/2014
7.16
 0 7.16 7.16 7.16 0 0 0
07/04/2014
7.16
 1,100 7.19 7.42 7.16 100 0 0.0
04/04/2014
7.19
 100 7.19 7.19 7.19 100 0 0.0
03/04/2014
7.19
 2,900 7.19 7.19 6.82 1,200 0 0.0
02/04/2014
7.19
 0 7.19 7.19 7.19 0 0 0
01/04/2014
7.19
 0 7.19 7.19 7.19 0 0 0
31/03/2014
7.19
 0 7.19 7.19 7.19 0 0 0
28/03/2014
7.19
 0 7.19 7.19 7.19 0 0 0
27/03/2014
7.19
 1,300 7.27 7.27 6.90 100 0 0.0
26/03/2014
7.27
 900 7.30 7.30 6.82 100 0 0.0
25/03/2014
7.30
 0 7.30 7.30 7.30 0 0 0
24/03/2014
7.30
 3,400 7.08 7.34 6.90 2,700 0 0.1
21/03/2014
7.08
 1,500 7.05 7.16 7.08 200 0 0.0
20/03/2014
7.05
 1,600 7.19 7.19 6.79 800 0 0.0
19/03/2014
7.19
 0 7.19 7.19 7.19 0 0 0
18/03/2014
7.19
 0 7.19 7.19 7.19 0 0 0
17/03/2014
7.19
 0 7.19 7.19 7.19 0 0 0
14/03/2014
7.19
 400 7.19 7.19 6.90 200 0 0.0
13/03/2014
7.19
 600 6.82 7.19 7.05 600 500 0.0
12/03/2014
6.82
 6,324 7.42 7.42 6.82 1,800 0 0.0
11/03/2014
7.42
 0 7.42 7.42 7.42 0 0 0
10/03/2014
7.42
 1,100 7.42 7.60 6.97 800 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |