CTCP Thuốc sát trùng Cần Thơ (cpc)

17.30
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
(2026-02-11) 		-0.30 -1.70% 15,500 0 0
16.50
17.80
17.30
2 tháng
(2026-01-12) 		-0.20 -1.14% 29,400 0 0
16.50
18
17.30
3 tháng
(2025-12-15) 		-0.30 -1.70% 35,200 0 0
16.50
18
17.30
6 tháng
(2025-09-15) 		-0.10 -0.57% 89,600 1,300 0.0
16.50
18.20
17.30
12 tháng
(2025-03-18) 		0.50 2.97% 478,500 -27,400 -0.5
15.80
18.20
17.30
24 tháng
(2024-03-25) 		3.54 25.68% 1,058,358 -12,933 -0.2
13.68
19.53
17.30
36 tháng
(2023-03-29) 		5.30 44.13% 1,393,204 -153,033 -2.5
11.02
19.53
17.30
60 tháng
(2021-04-08) 		4.93 39.85% 1,967,319 -132,253 -2.1
9.95
19.53
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
14.68
 1,000 14.68 14.68 14.68 0 0 0
02/05/2024
14.68
 11,230 14.68 14.68 14.68 0 0 0
26/04/2024
14.68
 5,888 14.68 14.68 14.51 0 0 0
25/04/2024
14.68
 20 14.68 14.68 14.68 0 0 0
24/04/2024
14.68
 0 14.68 14.68 14.68 0 0 0
23/04/2024
14.68
 0 14.68 14.68 14.68 0 0 0
22/04/2024
14.68
 200 14.18 14.68 14.18 0 0 0
19/04/2024
14.84
 1,500 14.84 14.84 14.84 0 0 0
17/04/2024
14.84
 130 14.84 14.84 14.84 0 0 0
16/04/2024
14.59
 1,950 15.09 15.09 14.18 200 0 0.0
15/04/2024
14.93
 2,801 14.59 14.93 14.51 0 0 0
12/04/2024
14.59
 300 14.68 14.68 14.59 0 0 0
11/04/2024
14.76
 700 14.51 14.76 14.51 0 0 0
10/04/2024
14.76
 500 14.76 14.76 14.76 0 0 0
09/04/2024
14.76
 1,101 14.93 15.09 14.76 0 0 0
08/04/2024
14.59
 4,404 14.51 14.59 14.51 0 0 0
05/04/2024
14.51
 6,400 14.26 14.51 14.26 0 0 0
04/04/2024
14.59
 9,100 14.26 14.59 14.10 0 0 0
03/04/2024
14.59
 14,900 14.10 14.59 14.10 0 0 0
02/04/2024
14.26
 6,000 14.10 14.26 14.10 0 0 0
01/04/2024
14.43
 3,600 14.01 14.84 14.01 0 0 0
29/03/2024
13.68
 5,400 13.68 13.68 13.68 0 0 0
28/03/2024
13.68
 0 13.68 13.68 13.68 0 0 0
27/03/2024
13.68
 500 13.68 13.68 13.68 0 0 0
26/03/2024
13.85
 4,000 13.60 13.85 13.52 0 0 0
25/03/2024
13.76
 0 13.76 13.76 13.76 0 0 0
22/03/2024
13.76
 2,300 13.76 13.76 13.76 0 1,300 -0.0
21/03/2024
13.76
 1,900 13.76 13.76 13.76 0 0 0
20/03/2024
13.76
 600 13.76 13.76 13.76 0 0 0
19/03/2024
13.76
 100 13.76 13.76 13.76 0 0 0
18/03/2024
13.76
 1,200 13.93 13.93 13.76 0 0 0
15/03/2024
13.76
 0 13.76 13.76 13.76 0 0 0
14/03/2024
13.76
 2,000 13.76 13.76 13.76 0 0 0
13/03/2024
13.68
 3,000 13.76 13.76 13.68 0 0 0
12/03/2024
13.68
 21,600 13.68 13.68 13.68 10,000 0 0.2
11/03/2024
13.43
 8,500 14.01 14.01 13.43 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |