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)
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
14/12/2012
3.89
 0 3.89 3.89 3.89 0 0 0
13/12/2012
3.89
 300 3.65 3.89 3.89 0 0 0
12/12/2012
3.65
 0 3.65 3.65 3.65 0 0 0
11/12/2012
3.65
 4,300 3.71 3.71 3.65 0 0 0
10/12/2012
3.71
 3,900 3.59 3.71 3.62 0 0 0
07/12/2012
3.59
 0 3.59 3.59 3.59 0 0 0
06/12/2012
3.59
 3,600 3.62 3.65 3.59 0 0 0
05/12/2012
3.62
 1,800 3.59 3.65 3.62 0 0 0
04/12/2012
3.59
 2,200 3.62 3.62 3.50 0 0 0
03/12/2012
3.62
 0 3.62 3.62 3.62 0 0 0
30/11/2012
3.62
 400 3.62 3.62 3.62 0 0 0
29/11/2012
3.62
 0 3.62 3.62 3.62 0 0 0
28/11/2012
3.62
 0 3.62 3.62 3.62 0 0 0
27/11/2012
3.62
 0 3.62 3.62 3.62 0 0 0
26/11/2012
3.62
 2,400 3.62 3.62 3.62 0 0 0
23/11/2012
3.62
 0 3.62 3.62 3.62 0 0 0
22/11/2012
3.62
 1,000 3.65 3.65 3.62 0 0 0
21/11/2012
3.65
 1,000 3.65 3.65 3.65 0 0 0
20/11/2012
3.65
 1,600 3.56 3.65 3.62 0 0 0
19/11/2012
3.56
 10,800 3.59 3.59 3.56 0 0 0
16/11/2012
3.59
 500 3.50 3.59 3.46 0 0 0
15/11/2012
3.50
 0 3.50 3.50 3.50 0 0 0
14/11/2012
3.50
 800 3.62 3.62 3.50 0 0 0
13/11/2012
3.62
 500 3.56 3.62 3.34 0 0 0
12/11/2012
3.56
 2,700 3.65 3.65 3.56 0 0 0
09/11/2012
3.65
 0 3.65 3.65 3.65 0 0 0
08/11/2012
3.65
 0 3.65 3.65 3.65 0 0 0
07/11/2012
3.65
 0 3.65 3.65 3.65 0 0 0
06/11/2012
3.65
 4,000 3.56 3.65 3.56 4,000 0 0.0
05/11/2012
3.56
 1,000 3.56 3.56 3.56 0 0 0
02/11/2012
3.56
 200 3.59 3.59 3.56 0 0 0
01/11/2012
3.59
 0 3.59 3.59 3.59 0 0 0
31/10/2012
3.59
 0 3.59 3.59 3.59 0 0 0
30/10/2012
3.59
 0 3.59 3.59 3.59 0 0 0
29/10/2012
3.59
 0 3.59 3.59 3.59 0 0 0
26/10/2012
3.59
 0 3.59 3.59 3.59 0 0 0
25/10/2012
3.59
 1,800 3.62 3.65 3.59 1,000 0 0.0
24/10/2012
3.62
 0 3.62 3.62 3.62 0 0 0
23/10/2012
3.62
 0 3.62 3.62 3.62 0 0 0
22/10/2012
3.62
 0 3.62 3.62 3.62 0 0 0
19/10/2012
3.62
 2,500 3.65 3.89 3.62 1,000 0 0.0
18/10/2012
3.65
 15,100 3.62 3.65 3.62 1,000 0 0.0
17/10/2012
3.62
 4,500 3.65 3.65 3.62 2,000 0 0.0
16/10/2012
3.65
 2,400 3.65 3.65 3.65 0 0 0
15/10/2012
3.65
 3,700 3.68 3.68 3.65 2,000 0 0.0
12/10/2012
3.68
 6,000 3.74 3.74 3.68 0 0 0
11/10/2012
3.74
 1,000 3.71 3.74 3.74 0 0 0
10/10/2012
3.71
 1,900 3.71 3.71 3.71 1,000 0 0.0
09/10/2012
3.71
 2,000 3.77 3.77 3.71 1,300 0 0.0
08/10/2012
3.77
 1,100 3.71 3.77 3.71 100 0 0.0
05/10/2012
3.71
 0 3.71 3.71 3.71 0 0 0
04/10/2012
3.71
 0 3.71 3.71 3.71 0 0 0
03/10/2012
3.71
 500 3.80 3.80 3.71 500 0 0.0
02/10/2012
3.80
 0 3.80 3.80 3.80 0 0 0
01/10/2012
3.80
 0 3.80 3.80 3.80 0 0 0
28/09/2012
3.80
 600 3.80 3.80 3.80 600 0 0.0
27/09/2012
3.80
 1,000 3.80 3.80 3.80 1,000 0 0.0
26/09/2012
3.80
 0 3.83 3.80 3.80 0 0 0
25/09/2012
3.83
 1,600 3.80 3.83 3.80 0 0 0
24/09/2012
3.80
 600 3.92 3.92 3.80 0 0 0
21/09/2012
3.92
 0 3.92 3.92 3.92 0 0 0
20/09/2012
3.92
 0 3.92 3.92 3.92 0 0 0
19/09/2012
3.92
 100 3.92 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |