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 0% 4,600 -400 0
15.80
16
15.80
2 tháng
(2026-05-29) 		-0.89 -5.31% 31,900 -400 0
15.50
17
15.80
3 tháng
(2026-04-29) 		0.12 0.74% 59,800 -400 0
15.50
17
15.80
6 tháng
(2026-01-29) 		0.03 0.16% 93,600 -400 0
15.14
17.25
15.80
12 tháng
(2025-08-04) 		-0.16 -0.98% 194,100 600 0.0
15.14
17.25
15.80
24 tháng
(2024-08-07) 		1.15 7.80% 745,765 -18,923 -0.3
14.50
17.92
15.80
36 tháng
(2023-08-14) 		2.97 22.93% 1,428,132 -156,833 -2.5
11.49
17.92
15.80
60 tháng
(2021-08-23) 		3.76 31.02% 1,939,859 -146,333 -2.3
9.13
17.92
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
15.33
 1,200 14.75 15.33 14.67 0 0 0
23/07/2024
14.75
 1,780 15.42 15.42 14.67 0 0 0
22/07/2024
14.92
 1,000 15.25 15.25 14.83 0 0 0
19/07/2024
15.25
 1 15.25 15.25 15.25 0 0 0
18/07/2024
15.25
 802 15.00 15.25 14.92 0 0 0
17/07/2024
15.25
 499 15.25 15.25 15.25 0 0 0
16/07/2024
15.25
 2,622 15.42 15.42 15.17 0 0 0
15/07/2024
15.75
 3,901 15.00 15.75 14.58 0 0 0
12/07/2024
15.00
 900 14.92 15.00 14.92 0 0 0
11/07/2024
14.92
 3,400 14.58 14.92 14.58 300 0 0.0
10/07/2024
14.58
 3,400 14.92 14.92 14.58 0 0 0
09/07/2024
14.83
 2 14.83 14.83 14.83 0 0 0
08/07/2024
14.83
 1,200 14.83 14.83 14.83 0 0 0
05/07/2024
14.75
 501 14.75 14.75 14.75 0 0 0
04/07/2024
14.67
 1,500 14.67 14.67 14.67 1,000 0 0.0
03/07/2024
14.67
 20 14.67 14.67 14.67 0 0 0
02/07/2024
14.67
 100 14.67 14.67 14.67 0 0 0
01/07/2024
14.58
 1,900 14.83 14.92 14.58 1,400 0 0.0
28/06/2024
15.00
 618 14.17 15.00 14.17 0 210 -0.0
27/06/2024
14.58
 3,203 14.58 14.58 14.58 0 0 0
26/06/2024
14.58
 4,600 14.58 14.67 14.58 0 0 0
25/06/2024
14.58
 1,503 14.67 14.67 14.58 0 0 0
24/06/2024
14.92
 2,000 15.00 15.00 14.92 300 0 0.0
21/06/2024
15.08
 3,200 15.08 15.08 15.08 0 0 0
20/06/2024
15.08
 1,300 15.08 15.17 15.00 0 600 -0.0
19/06/2024
15.17
 2,600 15.17 15.17 15.08 0 0 0
18/06/2024
15.25
 2,700 15.17 15.33 15.17 1,600 200 0.0
17/06/2024
15.42
 711 15.83 15.83 15.25 0 100 -0.0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2024
15.33
 16,445 15.83 15.92 15.25 0 0 0
13/06/2024
15.75
 13,700 15.75 15.98 15.75 0 0 0
12/06/2024
15.75
 7,400 17.12 17.12 15.67 0 0 0
11/06/2024
15.75
 7,000 15.67 15.83 15.67 0 0 0
10/06/2024
15.75
 14,343 15.45 15.75 15.45 100 0 0.0
07/06/2024
15.45
 2,768 15.37 15.67 15.37 0 0 0
06/06/2024
15.45
 9,100 15.22 15.60 15.22 0 0 0
05/06/2024
15.14
 3,334 15.14 15.60 15.06 0 0 0
04/06/2024
15.06
 11,600 15.06 15.06 14.91 0 0 0
03/06/2024
14.99
 1,601 14.91 14.99 14.91 0 0 0
31/05/2024
14.99
 10,304 15.14 15.14 14.84 200 0 0.0
30/05/2024
14.91
 2,506 14.99 14.99 14.91 0 0 0
29/05/2024
14.84
 10,607 15.06 15.06 14.76 100 0 0.0
28/05/2024
15.06
 3,139 15.06 15.06 15.06 0 0 0
27/05/2024
15.06
 5,815 15.06 15.14 15.06 100 0 0.0
24/05/2024
14.84
 11,440 14.84 14.99 14.84 0 0 0
23/05/2024
14.84
 17,310 14.84 15.14 14.84 200 0 0.0
22/05/2024
14.84
 15,600 15.06 15.06 14.84 200 0 0.0
21/05/2024
14.84
 3,300 14.84 14.91 14.84 0 0 0
20/05/2024
14.84
 17,902 14.68 14.84 14.68 0 0 0
17/05/2024
14.61
 6,650 14.61 14.61 14.53 0 0 0
16/05/2024
14.61
 5,301 14.46 14.68 14.46 0 0 0
15/05/2024
14.46
 26,101 14.46 14.61 14.38 0 0 0
14/05/2024
14.30
 10,612 14.08 14.46 14.08 200 0 0.0
13/05/2024
13.85
 7,300 13.77 13.92 13.77 0 0 0
10/05/2024
13.92
 10,100 13.92 13.92 13.92 0 0 0
09/05/2024
14.00
 0 14.00 14.00 14.00 0 0 0
08/05/2024
14.00
 0 14.00 14.00 14.00 0 0 0
07/05/2024
14.00
 3,118 13.47 14.08 13.47 0 0 0
06/05/2024
13.47
 9 13.47 13.47 13.47 0 0 0
03/05/2024
13.47
 1,000 13.47 13.47 13.47 0 0 0
02/05/2024
13.47
 11,230 13.47 13.47 13.47 0 0 0
26/04/2024
13.47
 5,888 13.47 13.47 13.31 0 0 0
25/04/2024
13.47
 20 13.47 13.47 13.47 0 0 0
24/04/2024
13.47
 0 13.47 13.47 13.47 0 0 0
23/04/2024
13.47
 0 13.47 13.47 13.47 0 0 0
22/04/2024
13.47
 200 13.01 13.47 13.01 0 0 0
19/04/2024
13.62
 1,500 13.62 13.62 13.62 0 0 0
17/04/2024
13.62
 130 13.62 13.62 13.62 0 0 0
16/04/2024
13.39
 1,950 13.85 13.85 13.01 200 0 0.0
15/04/2024
13.70
 2,801 13.39 13.70 13.31 0 0 0
12/04/2024
13.39
 300 13.47 13.47 13.39 0 0 0
11/04/2024
13.54
 700 13.31 13.54 13.31 0 0 0
10/04/2024
13.54
 500 13.54 13.54 13.54 0 0 0
09/04/2024
13.54
 1,101 13.70 13.85 13.54 0 0 0
08/04/2024
13.39
 4,404 13.31 13.39 13.31 0 0 0
05/04/2024
13.31
 6,400 13.09 13.31 13.09 0 0 0
04/04/2024
13.39
 9,100 13.09 13.39 12.93 0 0 0
03/04/2024
13.39
 14,900 12.93 13.39 12.93 0 0 0
02/04/2024
13.09
 6,000 12.93 13.09 12.93 0 0 0
01/04/2024
13.24
 3,600 12.86 13.62 12.86 0 0 0
29/03/2024
12.55
 5,400 12.55 12.55 12.55 0 0 0
28/03/2024
12.55
 0 12.55 12.55 12.55 0 0 0
27/03/2024
12.55
 500 12.55 12.55 12.55 0 0 0
26/03/2024
12.71
 4,000 12.48 12.71 12.40 0 0 0
25/03/2024
12.63
 0 12.63 12.63 12.63 0 0 0
22/03/2024
12.63
 2,300 12.63 12.63 12.63 0 1,300 -0.0
21/03/2024
12.63
 1,900 12.63 12.63 12.63 0 0 0
20/03/2024
12.63
 600 12.63 12.63 12.63 0 0 0
19/03/2024
12.63
 100 12.63 12.63 12.63 0 0 0
18/03/2024
12.63
 1,200 12.78 12.78 12.63 0 0 0
15/03/2024
12.63
 0 12.63 12.63 12.63 0 0 0
14/03/2024
12.63
 2,000 12.63 12.63 12.63 0 0 0
13/03/2024
12.55
 3,000 12.63 12.63 12.55 0 0 0
12/03/2024
12.55
 21,600 12.55 12.55 12.55 10,000 0 0.2
11/03/2024
12.33
 8,500 12.86 12.86 12.33 0 6,000 -0.1
08/03/2024
12.63
 2,900 12.40 12.63 12.25 0 0 0
07/03/2024
12.78
 1,900 12.93 12.93 12.78 0 0 0
06/03/2024
12.78
 3,600 12.86 12.86 12.48 0 0 0
05/03/2024
12.86
 13,400 12.55 12.86 12.55 0 0 0
04/03/2024
12.93
 5,431 12.86 12.93 12.86 0 0 0
01/03/2024
12.55
 400 12.55 12.55 12.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |