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)
17/09/2012
3.89
 0 3.89 3.89 3.89 0 0 0
14/09/2012
3.89
 3,000 3.86 3.89 3.86 2,000 0 0.0
13/09/2012
3.86
 0 3.86 3.86 3.86 0 0 0
12/09/2012
3.86
 1,000 3.86 3.86 3.86 1,000 0 0.0
11/09/2012
3.86
 1,000 3.86 3.86 3.86 1,000 0 0.0
10/09/2012
3.86
 200 3.89 3.89 3.86 0 0 0
07/09/2012
3.89
 0 3.89 3.89 3.89 0 0 0
06/09/2012
3.89
 1,200 3.86 3.89 3.86 1,000 0 0.0
05/09/2012
3.86
 2,400 3.89 3.89 3.86 2,000 0 0.0
04/09/2012
3.89
 0 3.89 3.89 3.89 0 0 0
31/08/2012
3.89
 1,200 3.89 3.92 3.89 1,000 0 0.0
30/08/2012
3.89
 7,000 3.86 3.89 3.89 0 0 0
29/08/2012
3.86
 0 3.86 3.86 3.86 0 0 0
28/08/2012
3.86
 0 3.86 3.86 3.86 0 0 0
27/08/2012
3.86
 3,000 3.92 3.92 3.86 3,000 0 0.0
24/08/2012
3.92
 1,200 3.74 3.92 3.71 0 0 0
23/08/2012
3.74
 6,000 3.95 3.95 3.74 6,000 0 0.1
22/08/2012
3.95
 4,000 3.98 3.98 3.95 3,000 0 0.0
21/08/2012
3.98
 21,000 4.01 4.07 3.98 15,000 0 0.2
20/08/2012
4.01
 3,300 3.92 4.01 3.95 100 100 0
17/08/2012
3.92
 15,300 3.89 3.95 3.92 9,000 0 0.1
16/08/2012
3.89
 4,000 3.89 3.89 3.89 1,000 0 0.0
15/08/2012
3.89
 27,000 3.89 3.92 3.89 5,000 0 0.1
14/08/2012
3.89
 2,000 3.83 3.89 3.89 0 0 0
13/08/2012
3.83
 22,900 3.83 3.86 3.83 2,000 0 0.0
10/08/2012
3.83
 7,200 3.77 3.83 3.77 2,000 7,200 -0.1
09/08/2012
3.77
 7,300 3.77 3.77 3.74 6,700 6,600 0.0
08/08/2012
3.77
 3,400 3.83 3.83 3.77 3,000 2,400 0.0
07/08/2012
3.83
 4,200 3.83 3.83 3.77 4,200 0 0.1
06/08/2012
3.83
 500 3.74 3.83 3.83 0 0 0
03/08/2012
3.74
 0 3.74 3.74 3.74 0 0 0
02/08/2012
3.74
 12,800 3.77 3.80 3.74 12,100 0 0.2
01/08/2012
3.77
 9,000 3.74 3.77 3.77 9,000 0 0.1
31/07/2012
3.74
 1,200 3.71 3.74 3.68 1,000 0 0.0
30/07/2012
3.71
 3,000 3.80 3.80 3.71 3,000 0 0.0
27/07/2012
3.80
 0 3.80 3.80 3.80 0 0 0
26/07/2012
3.80
 0 3.80 3.80 3.80 0 0 0
25/07/2012
3.80
 600 3.80 3.80 3.80 0 0 0
24/07/2012
3.80
 6,500 3.86 3.86 3.62 0 0 0
23/07/2012
3.86
 3,600 3.71 3.86 3.80 3,600 0 0.0
20/07/2012
3.71
 2,000 3.80 3.80 3.71 0 0 0
19/07/2012
3.80
 10,000 3.74 3.80 3.77 0 0 0
18/07/2012
3.74
 15,800 3.80 3.86 3.56 5,400 0 0.1
17/07/2012
3.80
 0 3.80 3.80 3.80 0 0 0
16/07/2012
3.80
 2,100 3.77 3.80 3.77 2,100 0 0.0
13/07/2012
3.77
 5,500 3.59 3.77 3.71 5,500 0 0.1
12/07/2012
3.59
 0 3.59 3.59 3.59 0 0 0
11/07/2012
3.59
 800 3.59 3.59 3.34 100 0 0.0
10/07/2012
3.59
 0 3.59 3.59 3.59 0 0 0
09/07/2012
3.59
 1,000 3.50 3.59 3.59 1,000 0 0.0
06/07/2012
3.50
 0 3.50 3.50 3.50 0 0 0
05/07/2012
3.50
 1,000 3.71 3.71 3.50 1,000 0 0.0
04/07/2012
3.71
 0 3.71 3.71 3.71 0 0 0
03/07/2012
3.71
 0 3.71 3.71 3.71 0 0 0
02/07/2012
3.71
 2,000 3.56 3.71 3.71 2,000 0 0.0
29/06/2012
3.56
 100 3.34 3.56 3.56 0 0 0
28/06/2012
3.34
 1,000 3.50 3.50 3.34 0 0 0
27/06/2012
3.50
 0 3.50 3.50 3.50 0 0 0
26/06/2012
3.50
 4,000 3.56 3.56 3.50 0 0 0
25/06/2012
3.56
 0 3.56 3.56 3.56 0 0 0
22/06/2012
3.56
 300 3.80 3.80 3.56 200 0 0.0
21/06/2012
3.80
 0 3.80 3.80 3.80 0 0 0
20/06/2012
3.80
 100 3.59 3.80 3.80 100 0 0.0
19/06/2012
3.59
 7,100 3.83 3.83 3.59 2,000 0 0.0
18/06/2012
3.83
 0 3.83 3.83 3.83 0 0 0
15/06/2012
3.83
 100 3.74 3.83 3.83 100 0 0.0
14/06/2012
3.74
 8,500 3.53 3.74 3.62 0 0 0
13/06/2012
3.53
 6,000 3.46 3.53 3.53 6,000 0 0.1
12/06/2012
3.46
 100 3.71 3.71 3.46 0 100 -0.0
11/06/2012
3.71
 700 3.68 3.77 3.71 700 0 0.0
08/06/2012
3.68
 1,900 3.68 3.68 3.68 400 0 0.0
07/06/2012
3.68
 700 3.46 3.68 3.59 500 0 0.0
06/06/2012
3.46
 0 3.46 3.46 3.46 0 0 0
05/06/2012
3.46
 800 3.46 3.46 3.46 800 0 0.0
04/06/2012
3.46
 200 3.50 3.50 3.46 0 0 0
01/06/2012
3.50
 3,300 3.53 3.56 3.50 2,300 0 0.0
31/05/2012
3.53
 10,200 3.71 3.71 3.53 0 0 0
30/05/2012
3.71
 3,200 3.56 3.71 3.65 2,700 0 0.0
29/05/2012
3.56
 2,000 3.56 3.56 3.56 0 0 0
28/05/2012
3.56
 2,300 3.56 3.80 3.56 1,300 0 0.0
25/05/2012
3.56
 500 3.34 3.56 3.34 300 0 0.0
24/05/2012
3.34
 100 3.53 3.53 3.34 0 0 0
23/05/2012
3.53
 4,100 3.74 3.74 3.53 2,000 0 0.0
22/05/2012
3.74
 2,000 3.83 3.83 3.74 0 0 0
21/05/2012
3.83
 4,700 3.68 3.83 3.62 0 0 0
18/05/2012
3.68
 0 3.68 3.68 3.68 0 0 0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 11%
17/05/2012
3.68
 1,000 3.68 3.68 3.68 0 0 0
16/05/2012
3.68
 4,100 3.62 3.68 3.65 0 0 0
15/05/2012
3.62
 3,100 3.73 3.73 3.62 0 0 0
14/05/2012
3.73
 10,100 3.96 3.96 3.73 0 0 0
11/05/2012
3.96
 8,000 4.26 4.26 3.96 0 0 0
10/05/2012
4.26
 5,500 4.18 4.32 3.93 0 0 0
09/05/2012
4.18
 1,000 4.18 4.18 4.18 0 0 0
08/05/2012
4.18
 9,700 4.01 4.18 4.15 0 0 0
07/05/2012
4.01
 13,400 3.82 4.01 3.87 0 0 0
04/05/2012
3.82
 2,500 3.73 3.82 3.79 0 0 0
03/05/2012
3.73
 3,700 3.76 3.76 3.73 0 0 0
02/05/2012
3.76
 5,200 3.76 3.79 3.68 0 0 0
27/04/2012
3.76
 13,500 3.62 3.76 3.68 0 0 0
26/04/2012
3.62
 4,700 3.68 3.76 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |