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)
20/05/2013
4.64
 2,100 4.68 4.68 4.61 0 0 0
17/05/2013
4.68
 700 4.64 4.68 4.61 0 0 0
16/05/2013
4.64
 4,900 4.68 4.68 4.64 0 0 0
15/05/2013
4.68
 9,400 4.68 4.71 4.68 0 0 0
14/05/2013
4.68
 3,000 4.71 4.71 4.68 0 0 0
13/05/2013
4.71
 5,700 4.74 4.74 4.64 0 0 0
10/05/2013
4.74
 2,300 4.74 4.74 4.68 100 0 0.0
09/05/2013
4.74
 2,300 4.68 4.74 4.68 0 0 0
08/05/2013
4.68
 3,300 4.74 4.74 4.58 100 0 0.0
07/05/2013
4.74
 2,100 4.58 4.74 4.61 100 0 0.0
06/05/2013
4.58
 500 4.58 4.58 4.58 0 0 0
03/05/2013
4.58
 300 4.58 4.58 4.41 100 0 0.0
02/05/2013
4.58
 400 4.61 4.61 4.58 0 0 0
26/04/2013
4.61
 100 4.58 4.61 4.61 0 0 0
25/04/2013
4.58
 1,600 4.61 4.61 4.58 0 0 0
24/04/2013
4.61
 2,300 4.61 4.61 4.48 1,300 1,200 0.0
23/04/2013
4.61
 2,000 4.18 4.61 4.51 100 0 0.0
22/04/2013
4.18
 18,700 4.64 4.64 4.18 16,400 0 0.2
18/04/2013
4.64
 0 4.64 4.64 4.64 0 0 0
17/04/2013
4.64
 0 4.64 4.64 4.64 0 0 0
16/04/2013
4.64
 0 4.64 4.64 4.64 0 0 0
15/04/2013
4.64
 0 4.64 4.64 4.64 0 0 0
12/04/2013
4.64
 3,500 4.64 4.68 4.58 1,100 0 0.0
11/04/2013
4.64
 5,100 4.68 4.68 4.58 1,900 1,100 0.0
10/04/2013
4.68
 3,100 4.77 4.77 4.58 100 0 0.0
09/04/2013
4.77
 2,300 4.74 4.77 4.77 2,300 0 0.0
08/04/2013
4.74
 11,100 4.61 4.74 4.58 8,100 0 0.1
05/04/2013
4.61
 3,000 4.61 4.61 4.61 3,000 0 0.0
04/04/2013
4.61
 300 4.61 4.61 4.61 0 0 0
03/04/2013
4.61
 600 4.51 4.61 4.61 0 0 0
02/04/2013
4.51
 8,000 4.64 4.64 4.45 0 0 0
01/04/2013
4.64
 200 4.64 4.64 4.64 0 0 0
29/03/2013
4.64
 200 4.64 4.64 4.61 200 0 0.0
28/03/2013
4.64
 400 4.58 4.64 4.48 300 0 0.0
27/03/2013
4.58
 1,300 4.51 4.58 4.45 300 0 0.0
26/03/2013
4.51
 3,000 4.68 4.68 4.51 0 0 0
25/03/2013
4.68
 4,000 4.71 4.71 4.48 100 0 0.0
22/03/2013
4.71
 1,400 4.64 4.71 4.48 100 0 0.0
21/03/2013
4.64
 100 4.51 4.64 4.64 100 0 0.0
20/03/2013
4.51
 1,000 4.61 4.61 4.51 0 0 0
19/03/2013
4.61
 200 4.71 4.71 4.61 0 0 0
18/03/2013
4.71
 1,100 4.35 4.71 4.58 1,100 0 0.0
15/03/2013
4.35
 500 4.68 4.68 4.35 0 0 0
14/03/2013
4.68
 1,300 4.51 4.68 4.51 200 0 0.0
13/03/2013
4.51
 700 4.58 4.87 4.51 300 0 0.0
12/03/2013
4.58
 6,600 4.74 4.90 4.58 4,600 0 0.1
11/03/2013
4.74
 0 4.74 4.74 4.74 0 0 0
08/03/2013
4.74
 0 4.74 4.74 4.74 0 0 0
07/03/2013
4.74
 0 4.74 4.74 4.74 0 0 0
06/03/2013
4.74
 200 4.38 4.74 4.58 200 0 0.0
05/03/2013
4.38
 0 4.38 4.38 4.38 0 0 0
04/03/2013
4.38
 0 4.38 4.38 4.38 0 0 0
01/03/2013
4.38
 5,500 4.41 4.41 4.28 800 0 0.0
28/02/2013
4.41
 2,200 4.38 4.58 4.38 100 0 0.0
27/02/2013
4.38
 2,100 4.68 4.68 4.25 0 0 0
26/02/2013
4.68
 8,100 4.64 4.68 4.22 5,100 0 0.1
25/02/2013
4.64
 800 4.61 4.64 4.32 0 0 0
22/02/2013
4.61
 3,200 4.64 4.64 4.45 2,500 0 0.0
21/02/2013
4.64
 7,100 4.71 4.71 4.41 6,500 0 0.1
20/02/2013
4.71
 1,300 4.87 4.87 4.58 1,000 0 0.0
19/02/2013
4.87
 0 4.87 4.87 4.87 0 0 0
18/02/2013
4.87
 100 4.74 4.87 4.87 0 0 0
08/02/2013
4.74
 5,000 4.58 4.74 4.68 5,000 0 0.1
07/02/2013
4.58
 0 4.58 4.58 4.58 0 0 0
06/02/2013
4.58
 500 4.41 4.58 4.41 500 0 0.0
05/02/2013
4.41
 5,000 4.35 4.41 4.38 5,000 0 0.1
04/02/2013
4.35
 0 4.35 4.35 4.35 0 0 0
01/02/2013
4.35
 7,600 4.28 4.35 4.22 7,600 0 0.1
31/01/2013
4.28
 3,800 4.35 4.35 4.28 3,000 0 0.0
30/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/01/2013
4.35
 4,100 4.32 4.35 4.35 2,400 0 0.0
29/01/2013
4.32
 10,900 4.13 4.32 4.16 7,000 0 0.1
28/01/2013
4.13
 8,600 4.07 4.22 4.13 5,500 0 0.1
25/01/2013
4.07
 3,300 4.07 4.07 4.04 1,800 0 0.0
24/01/2013
4.07
 100 4.25 4.25 4.07 0 0 0
23/01/2013
4.25
 100 4.25 4.25 4.25 0 0 0
22/01/2013
4.25
 500 4.01 4.25 4.25 0 0 0
21/01/2013
4.01
 2,000 3.98 4.01 4.01 0 0 0
18/01/2013
3.98
 2,800 4.01 4.01 3.95 600 0 0.0
17/01/2013
4.01
 1,900 4.07 4.07 4.01 0 0 0
16/01/2013
4.07
 17,400 4.04 4.07 4.04 600 0 0.0
15/01/2013
4.04
 4,000 4.04 4.10 3.98 400 0 0.0
14/01/2013
4.04
 500 3.92 4.04 4.04 0 0 0
11/01/2013
3.92
 2,600 3.89 3.92 3.89 0 0 0
10/01/2013
3.89
 0 3.92 3.89 3.89 0 0 0
09/01/2013
3.92
 2,600 3.98 3.98 3.80 200 0 0.0
08/01/2013
3.98
 0 3.98 3.98 3.98 0 0 0
07/01/2013
3.98
 100 3.80 3.98 3.98 0 0 0
04/01/2013
3.80
 0 3.80 3.80 3.80 0 0 0
03/01/2013
3.80
 1,200 3.80 3.80 3.80 0 0 0
02/01/2013
3.80
 800 3.80 3.80 3.80 0 0 0
28/12/2012
3.80
 600 3.74 3.80 3.77 0 0 0
27/12/2012
3.74
 100 3.71 3.74 3.74 0 0 0
26/12/2012
3.71
 0 3.71 3.71 3.71 0 0 0
25/12/2012
3.71
 0 3.71 3.71 3.71 0 0 0
24/12/2012
3.71
 0 3.71 3.71 3.71 0 0 0
21/12/2012
3.71
 1,400 3.71 3.71 3.71 1,400 0 0.0
20/12/2012
3.71
 1,000 3.68 3.71 3.71 0 0 0
19/12/2012
3.68
 0 3.68 3.68 3.68 0 0 0
18/12/2012
3.68
 0 3.68 3.68 3.68 0 0 0
17/12/2012
3.68
 500 3.89 3.89 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |