CTCP Thuốc sát trùng Cần Thơ (cpc)

15.50
-0.40
(-2.52%)
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
(2026-05-13) 		-1.90 -10.67% 29,600 0 0
15.50
18.40
15.50
2 tháng
(2026-04-13) 		-2.90 -15.43% 51,100 0 0
15.50
18.80
15.50
3 tháng
(2026-03-16) 		-1.40 -8.09% 57,700 0 0
15.50
18.80
15.50
6 tháng
(2025-12-15) 		-1.70 -9.66% 94,600 0 0
15.50
18.80
15.50
12 tháng
(2025-06-17) 		-1.90 -10.67% 274,600 -6,700 -0.1
15.50
18.80
15.50
24 tháng
(2024-06-24) 		-0.36 -2.19% 771,218 -14,933 -0.3
15.50
19.53
15.50
36 tháng
(2023-06-28) 		2.22 16.21% 1,424,932 -153,233 -2.5
12.52
19.53
15.50
60 tháng
(2021-07-08) 		2.33 17.14% 1,943,384 -146,233 -2.3
9.95
19.53
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
16.35
 2,000 16.26 16.35 16.26 0 0 0
29/10/2024
16.35
 1,300 16.35 16.35 16.35 0 0 0
28/10/2024
16.53
 300 16.44 16.53 16.44 0 0 0
25/10/2024
16.26
 900 16.26 16.26 16.26 0 0 0
24/10/2024
16.35
 100 16.35 16.35 16.35 0 0 0
23/10/2024
16.44
 100 16.44 16.44 16.44 0 0 0
22/10/2024
16.44
 100 16.44 16.44 16.44 0 0 0
21/10/2024
16.62
 0 16.62 16.62 16.62 0 0 0
18/10/2024
16.62
 2,300 16.26 16.62 15.98 0 0 0
17/10/2024
16.53
 0 16.53 16.53 16.53 0 0 0
16/10/2024
16.53
 500 16.35 16.53 16.35 0 0 0
15/10/2024
16.07
 0 16.07 16.07 16.07 0 0 0
14/10/2024
16.07
 2,900 16.35 16.35 16.07 0 0 0
11/10/2024
16.35
 301 16.89 16.89 16.35 0 0 0
10/10/2024
16.35
 3,100 16.44 16.44 16.35 0 0 0
09/10/2024
16.35
 3,400 16.53 16.53 16.35 0 0 0
08/10/2024
16.71
 0 16.71 16.71 16.71 0 0 0
07/10/2024
16.71
 1,011 16.71 16.71 16.71 0 0 0
04/10/2024
16.71
 200 16.71 16.71 16.71 0 0 0
03/10/2024
16.53
 0 16.53 16.53 16.53 0 0 0
02/10/2024
16.53
 100 16.53 16.53 16.53 0 0 0
01/10/2024
16.53
 22 16.53 16.53 16.53 0 0 0
30/09/2024
16.53
 600 16.53 16.53 16.53 0 0 0
27/09/2024
16.53
 200 16.53 16.53 16.53 0 0 0
26/09/2024
16.80
 450 17.16 17.16 16.80 0 0 0
25/09/2024
16.44
 200 16.44 16.44 16.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |