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
(2025-11-04) 		0.10 0.59% 14,500 1,100 0.0
16.90
18.20
18.20
2 tháng
(2025-10-06) 		-0.40 -2.29% 38,100 1,100 0.0
16.90
18.20
18.20
3 tháng
(2025-09-05) 		-0.30 -1.72% 58,300 1,500 0.0
16.90
18.20
18.20
6 tháng
(2025-06-09) 		-0.79 -4.42% 234,700 -6,400 -0.1
16.90
18.20
18.20
12 tháng
(2024-12-09) 		0.75 4.61% 536,204 -25,200 -0.4
15.80
19.53
18.20
24 tháng
(2023-12-15) 		3 21.31% 1,287,032 -157,833 -2.6
13.27
19.53
18.20
36 tháng
(2022-12-20) 		5.86 52.09% 1,367,708 -152,633 -2.5
10.41
19.53
18.20
60 tháng
(2020-12-30) 		6.95 68.43% 1,987,251 -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)
24/09/2024
16.80
 0 16.80 16.80 16.80 0 0 0
23/09/2024
16.80
 1,000 16.80 16.80 16.80 0 0 0
20/09/2024
16.35
 4,210 17.16 17.16 16.35 0 0 0
19/09/2024
17.26
 2,100 16.71 17.26 16.71 0 0 0
18/09/2024
16.35
 22 16.35 16.35 16.35 0 0 0
17/09/2024
16.35
 2,200 16.62 16.62 16.35 0 0 0
16/09/2024
16.35
 1,600 16.35 16.62 16.35 0 0 0
13/09/2024
16.17
 308 16.17 16.17 16.17 0 0 0
12/09/2024
16.35
 0 16.35 16.35 16.35 0 0 0
11/09/2024
16.35
 1,001 16.35 16.35 16.35 0 0 0
10/09/2024
16.26
 0 16.26 16.26 16.26 0 0 0
09/09/2024
16.26
 710 16.26 16.26 16.26 0 0 0
06/09/2024
16.26
 300 16.26 16.26 16.26 0 0 0
05/09/2024
16.07
 400 16.26 16.26 16.07 0 0 0
04/09/2024
16.26
 2,200 16.26 16.26 16.07 0 0 0
30/08/2024
16.26
 800 16.26 16.26 16.26 0 0 0
29/08/2024
16.26
 400 16.26 16.26 16.26 0 0 0
28/08/2024
16.26
 2,310 16.26 16.26 16.26 0 0 0
27/08/2024
16.26
 1,500 16.26 16.26 16.26 0 0 0
26/08/2024
16.35
 1 16.35 16.35 16.35 0 0 0
23/08/2024
16.35
 900 16.35 16.35 16.26 200 0 0.0
22/08/2024
16.26
 1,177 16.26 16.26 16.26 77 0 0.0
21/08/2024
16.35
 400 16.35 16.35 16.35 0 0 0
20/08/2024
16.35
 1,300 16.26 16.35 16.26 0 0 0
19/08/2024
16.26
 600 16.26 16.26 16.26 0 0 0
16/08/2024
16.07
 4,606 16.07 16.17 16.07 900 0 0.0
15/08/2024
16.07
 6,310 15.98 16.07 15.98 1,000 0 0.0
14/08/2024
16.07
 1,000 16.07 16.07 16.07 1,000 0 0.0
13/08/2024
16.17
 5,300 16.07 16.17 15.98 1,900 0 0.0
12/08/2024
15.98
 5,306 15.98 15.98 15.98 0 0 0
09/08/2024
15.98
 10 15.98 15.98 15.98 0 0 0
08/08/2024
15.98
 2,700 16.07 16.07 15.98 900 0 0.0
07/08/2024
16.07
 1,300 15.89 16.26 15.17 500 0 0.0
06/08/2024
16.26
 2,400 15.98 16.26 15.98 0 0 0
05/08/2024
16.07
 800 16.17 16.17 16.07 0 0 0
02/08/2024
16.35
 0 16.35 16.35 16.35 0 0 0
01/08/2024
16.35
 200 16.35 16.35 16.35 200 0 0.0
31/07/2024
16.17
 600 16.44 16.62 16.17 400 0 0.0
30/07/2024
16.44
 1,000 16.62 16.62 16.07 200 0 0.0
29/07/2024
16.71
 0 16.71 16.71 16.71 0 0 0
26/07/2024
16.71
 0 16.71 16.71 16.71 0 0 0
25/07/2024
16.71
 1 16.71 16.71 16.71 0 0 0
24/07/2024
16.71
 1,200 16.07 16.71 15.98 0 0 0
23/07/2024
16.07
 1,780 16.80 16.80 15.98 0 0 0
22/07/2024
16.26
 1,000 16.62 16.62 16.17 0 0 0
19/07/2024
16.62
 1 16.62 16.62 16.62 0 0 0
18/07/2024
16.62
 802 16.35 16.62 16.26 0 0 0
17/07/2024
16.62
 499 16.62 16.62 16.62 0 0 0
16/07/2024
16.62
 2,622 16.80 16.80 16.53 0 0 0
15/07/2024
17.16
 3,901 16.35 17.16 15.89 0 0 0
12/07/2024
16.35
 900 16.26 16.35 16.26 0 0 0
11/07/2024
16.26
 3,400 15.89 16.26 15.89 300 0 0.0
10/07/2024
15.89
 3,400 16.26 16.26 15.89 0 0 0
09/07/2024
16.17
 2 16.17 16.17 16.17 0 0 0
08/07/2024
16.17
 1,200 16.17 16.17 16.17 0 0 0
05/07/2024
16.07
 501 16.07 16.07 16.07 0 0 0
04/07/2024
15.98
 1,500 15.98 15.98 15.98 1,000 0 0.0
03/07/2024
15.98
 20 15.98 15.98 15.98 0 0 0
02/07/2024
15.98
 100 15.98 15.98 15.98 0 0 0
01/07/2024
15.89
 1,900 16.17 16.26 15.89 1,400 0 0.0
28/06/2024
16.35
 618 15.44 16.35 15.44 0 210 -0.0
27/06/2024
15.89
 3,203 15.89 15.89 15.89 0 0 0
26/06/2024
15.89
 4,600 15.89 15.98 15.89 0 0 0
25/06/2024
15.89
 1,503 15.98 15.98 15.89 0 0 0
24/06/2024
16.26
 2,000 16.35 16.35 16.26 300 0 0.0
21/06/2024
16.44
 3,200 16.44 16.44 16.44 0 0 0
20/06/2024
16.44
 1,300 16.44 16.53 16.35 0 600 -0.0
19/06/2024
16.53
 2,600 16.53 16.53 16.44 0 0 0
18/06/2024
16.62
 2,700 16.53 16.71 16.53 1,600 200 0.0
17/06/2024
16.80
 711 17.26 17.26 16.62 0 100 -0.0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2024
16.71
 16,445 17.26 17.35 16.62 0 0 0
13/06/2024
17.16
 13,700 17.16 17.41 17.16 0 0 0
12/06/2024
17.16
 7,400 18.66 18.66 17.08 0 0 0
11/06/2024
17.16
 7,000 17.08 17.25 17.08 0 0 0
10/06/2024
17.16
 14,343 16.83 17.16 16.83 100 0 0.0
07/06/2024
16.83
 2,768 16.75 17.08 16.75 0 0 0
06/06/2024
16.83
 9,100 16.58 17.00 16.58 0 0 0
05/06/2024
16.50
 3,334 16.50 17.00 16.42 0 0 0
04/06/2024
16.42
 11,600 16.42 16.42 16.25 0 0 0
03/06/2024
16.34
 1,601 16.25 16.34 16.25 0 0 0
31/05/2024
16.34
 10,304 16.50 16.50 16.17 200 0 0.0
30/05/2024
16.25
 2,506 16.34 16.34 16.25 0 0 0
29/05/2024
16.17
 10,607 16.42 16.42 16.09 100 0 0.0
28/05/2024
16.42
 3,139 16.42 16.42 16.42 0 0 0
27/05/2024
16.42
 5,815 16.42 16.50 16.42 100 0 0.0
24/05/2024
16.17
 11,440 16.17 16.34 16.17 0 0 0
23/05/2024
16.17
 17,310 16.17 16.50 16.17 200 0 0.0
22/05/2024
16.17
 15,600 16.42 16.42 16.17 200 0 0.0
21/05/2024
16.17
 3,300 16.17 16.25 16.17 0 0 0
20/05/2024
16.17
 17,902 16.00 16.17 16.00 0 0 0
17/05/2024
15.92
 6,650 15.92 15.92 15.84 0 0 0
16/05/2024
15.92
 5,301 15.75 16.00 15.75 0 0 0
15/05/2024
15.75
 26,101 15.75 15.92 15.67 0 0 0
14/05/2024
15.59
 10,612 15.34 15.75 15.34 200 0 0.0
13/05/2024
15.09
 7,300 15.01 15.17 15.01 0 0 0
10/05/2024
15.17
 10,100 15.17 15.17 15.17 0 0 0
09/05/2024
15.26
 0 15.26 15.26 15.26 0 0 0
08/05/2024
15.26
 0 15.26 15.26 15.26 0 0 0
07/05/2024
15.26
 3,118 14.68 15.34 14.68 0 0 0
06/05/2024
14.68
 9 14.68 14.68 14.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |