CTCP Thuốc sát trùng Cần Thơ (cpc)

15.90
0.10
(0.63%)
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
(2026-06-29) 		-0.10 -0.63% 5,800 -400 0
15.80
16
15.90
2 tháng
(2026-06-01) 		-1.08 -6.42% 31,900 -400 0
15.50
17
15.90
3 tháng
(2026-05-04) 		0.11 0.70% 60,100 -400 0
15.50
17
15.90
6 tháng
(2026-01-30) 		-0.07 -0.47% 94,800 -400 0
15.14
17.25
15.90
12 tháng
(2025-08-04) 		-0.26 -1.60% 195,300 600 0.0
15.14
17.25
15.90
24 tháng
(2024-08-08) 		1.13 7.73% 745,665 -19,423 -0.3
14.50
17.92
15.90
36 tháng
(2023-08-14) 		2.87 22.15% 1,429,332 -156,833 -2.5
11.49
17.92
15.90
60 tháng
(2021-08-24) 		3.98 33.71% 1,940,759 -146,333 -2.3
9.13
17.92
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
4.32
 5,700 4.35 4.35 4.26 0 0 0
10/05/2013
4.35
 2,300 4.35 4.35 4.29 100 0 0.0
09/05/2013
4.35
 2,300 4.29 4.35 4.29 0 0 0
08/05/2013
4.29
 3,300 4.35 4.35 4.20 100 0 0.0
07/05/2013
4.35
 2,100 4.20 4.35 4.23 100 0 0.0
06/05/2013
4.20
 500 4.20 4.20 4.20 0 0 0
03/05/2013
4.20
 300 4.20 4.20 4.05 100 0 0.0
02/05/2013
4.20
 400 4.23 4.23 4.20 0 0 0
26/04/2013
4.23
 100 4.20 4.23 4.23 0 0 0
25/04/2013
4.20
 1,600 4.23 4.23 4.20 0 0 0
24/04/2013
4.23
 2,300 4.23 4.23 4.11 1,300 1,200 0.0
23/04/2013
4.23
 2,000 3.84 4.23 4.14 100 0 0.0
22/04/2013
3.84
 18,700 4.26 4.26 3.84 16,400 0 0.2
18/04/2013
4.26
 0 4.26 4.26 4.26 0 0 0
17/04/2013
4.26
 0 4.26 4.26 4.26 0 0 0
16/04/2013
4.26
 0 4.26 4.26 4.26 0 0 0
15/04/2013
4.26
 0 4.26 4.26 4.26 0 0 0
12/04/2013
4.26
 3,500 4.26 4.29 4.20 1,100 0 0.0
11/04/2013
4.26
 5,100 4.29 4.29 4.20 1,900 1,100 0.0
10/04/2013
4.29
 3,100 4.38 4.38 4.20 100 0 0.0
09/04/2013
4.38
 2,300 4.35 4.38 4.38 2,300 0 0.0
08/04/2013
4.35
 11,100 4.23 4.35 4.20 8,100 0 0.1
05/04/2013
4.23
 3,000 4.23 4.23 4.23 3,000 0 0.0
04/04/2013
4.23
 300 4.23 4.23 4.23 0 0 0
03/04/2013
4.23
 600 4.14 4.23 4.23 0 0 0
02/04/2013
4.14
 8,000 4.26 4.26 4.08 0 0 0
01/04/2013
4.26
 200 4.26 4.26 4.26 0 0 0
29/03/2013
4.26
 200 4.26 4.26 4.23 200 0 0.0
28/03/2013
4.26
 400 4.20 4.26 4.11 300 0 0.0
27/03/2013
4.20
 1,300 4.14 4.20 4.08 300 0 0.0
26/03/2013
4.14
 3,000 4.29 4.29 4.14 0 0 0
25/03/2013
4.29
 4,000 4.32 4.32 4.11 100 0 0.0
22/03/2013
4.32
 1,400 4.26 4.32 4.11 100 0 0.0
21/03/2013
4.26
 100 4.14 4.26 4.26 100 0 0.0
20/03/2013
4.14
 1,000 4.23 4.23 4.14 0 0 0
19/03/2013
4.23
 200 4.32 4.32 4.23 0 0 0
18/03/2013
4.32
 1,100 3.99 4.32 4.20 1,100 0 0.0
15/03/2013
3.99
 500 4.29 4.29 3.99 0 0 0
14/03/2013
4.29
 1,300 4.14 4.29 4.14 200 0 0.0
13/03/2013
4.14
 700 4.20 4.47 4.14 300 0 0.0
12/03/2013
4.20
 6,600 4.35 4.50 4.20 4,600 0 0.1
11/03/2013
4.35
 0 4.35 4.35 4.35 0 0 0
08/03/2013
4.35
 0 4.35 4.35 4.35 0 0 0
07/03/2013
4.35
 0 4.35 4.35 4.35 0 0 0
06/03/2013
4.35
 200 4.02 4.35 4.20 200 0 0.0
05/03/2013
4.02
 0 4.02 4.02 4.02 0 0 0
04/03/2013
4.02
 0 4.02 4.02 4.02 0 0 0
01/03/2013
4.02
 5,500 4.05 4.05 3.93 800 0 0.0
28/02/2013
4.05
 2,200 4.02 4.20 4.02 100 0 0.0
27/02/2013
4.02
 2,100 4.29 4.29 3.90 0 0 0
26/02/2013
4.29
 8,100 4.26 4.29 3.87 5,100 0 0.1
25/02/2013
4.26
 800 4.23 4.26 3.96 0 0 0
22/02/2013
4.23
 3,200 4.26 4.26 4.08 2,500 0 0.0
21/02/2013
4.26
 7,100 4.32 4.32 4.05 6,500 0 0.1
20/02/2013
4.32
 1,300 4.47 4.47 4.20 1,000 0 0.0
19/02/2013
4.47
 0 4.47 4.47 4.47 0 0 0
18/02/2013
4.47
 100 4.35 4.47 4.47 0 0 0
08/02/2013
4.35
 5,000 4.20 4.35 4.29 5,000 0 0.1
07/02/2013
4.20
 0 4.20 4.20 4.20 0 0 0
06/02/2013
4.20
 500 4.05 4.20 4.05 500 0 0.0
05/02/2013
4.05
 5,000 3.99 4.05 4.02 5,000 0 0.1
04/02/2013
3.99
 0 3.99 3.99 3.99 0 0 0
01/02/2013
3.99
 7,600 3.93 3.99 3.87 7,600 0 0.1
31/01/2013
3.93
 3,800 3.99 3.99 3.93 3,000 0 0.0
30/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/01/2013
3.99
 4,100 3.96 3.99 3.99 2,400 0 0.0
29/01/2013
3.96
 10,900 3.79 3.96 3.82 7,000 0 0.1
28/01/2013
3.79
 8,600 3.74 3.88 3.79 5,500 0 0.1
25/01/2013
3.74
 3,300 3.74 3.74 3.71 1,800 0 0.0
24/01/2013
3.74
 100 3.90 3.90 3.74 0 0 0
23/01/2013
3.90
 100 3.90 3.90 3.90 0 0 0
22/01/2013
3.90
 500 3.68 3.90 3.90 0 0 0
21/01/2013
3.68
 2,000 3.65 3.68 3.68 0 0 0
18/01/2013
3.65
 2,800 3.68 3.68 3.63 600 0 0.0
17/01/2013
3.68
 1,900 3.74 3.74 3.68 0 0 0
16/01/2013
3.74
 17,400 3.71 3.74 3.71 600 0 0.0
15/01/2013
3.71
 4,000 3.71 3.76 3.65 400 0 0.0
14/01/2013
3.71
 500 3.60 3.71 3.71 0 0 0
11/01/2013
3.60
 2,600 3.57 3.60 3.57 0 0 0
10/01/2013
3.57
 0 3.60 3.57 3.57 0 0 0
09/01/2013
3.60
 2,600 3.65 3.65 3.49 200 0 0.0
08/01/2013
3.65
 0 3.65 3.65 3.65 0 0 0
07/01/2013
3.65
 100 3.49 3.65 3.65 0 0 0
04/01/2013
3.49
 0 3.49 3.49 3.49 0 0 0
03/01/2013
3.49
 1,200 3.49 3.49 3.49 0 0 0
02/01/2013
3.49
 800 3.49 3.49 3.49 0 0 0
28/12/2012
3.49
 600 3.43 3.49 3.46 0 0 0
27/12/2012
3.43
 100 3.40 3.43 3.43 0 0 0
26/12/2012
3.40
 0 3.40 3.40 3.40 0 0 0
25/12/2012
3.40
 0 3.40 3.40 3.40 0 0 0
24/12/2012
3.40
 0 3.40 3.40 3.40 0 0 0
21/12/2012
3.40
 1,400 3.40 3.40 3.40 1,400 0 0.0
20/12/2012
3.40
 1,000 3.37 3.40 3.40 0 0 0
19/12/2012
3.37
 0 3.37 3.37 3.37 0 0 0
18/12/2012
3.37
 0 3.37 3.37 3.37 0 0 0
17/12/2012
3.37
 500 3.57 3.57 3.37 0 0 0
14/12/2012
3.57
 0 3.57 3.57 3.57 0 0 0
13/12/2012
3.57
 300 3.35 3.57 3.57 0 0 0
12/12/2012
3.35
 0 3.35 3.35 3.35 0 0 0
11/12/2012
3.35
 4,300 3.40 3.40 3.35 0 0 0
10/12/2012
3.40
 3,900 3.29 3.40 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |