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)
04/10/2023
11.49
 600 11.87 11.87 11.49 0 0 0
03/10/2023
11.87
 1,000 12.25 12.25 11.87 0 0 0
02/10/2023
12.25
 0 12.25 12.25 12.25 0 0 0
29/09/2023
12.25
 1,000 12.63 12.63 12.17 0 0 0
28/09/2023
12.63
 1,000 12.40 12.63 12.55 0 0 0
27/09/2023
12.40
 100 12.25 12.40 12.40 0 0 0
26/09/2023
12.25
 0 12.25 12.25 12.25 0 0 0
25/09/2023
12.25
 0 12.25 12.25 12.25 0 0 0
22/09/2023
12.25
 0 12.25 12.25 12.25 0 0 0
21/09/2023
12.25
 0 12.25 12.25 12.25 0 0 0
20/09/2023
12.25
 4,000 12.25 12.63 12.25 0 0 0
19/09/2023
12.25
 100 13.16 13.16 12.25 0 0 0
18/09/2023
13.16
 0 13.16 13.16 13.16 0 0 0
15/09/2023
13.16
 0 13.16 13.16 13.16 0 0 0
14/09/2023
13.16
 0 13.16 13.16 13.16 0 0 0
13/09/2023
13.16
 2,500 13.01 13.16 13.01 0 0 0
12/09/2023
13.01
 0 13.01 13.01 13.01 0 0 0
11/09/2023
13.01
 100 13.01 13.01 13.01 0 0 0
08/09/2023
13.01
 100 12.25 13.01 13.01 0 0 0
07/09/2023
12.25
 0 12.25 12.25 12.25 0 0 0
06/09/2023
12.25
 500 12.63 12.63 12.25 0 0 0
05/09/2023
12.63
 0 12.63 12.63 12.63 0 0 0
31/08/2023
12.63
 1,100 13.31 13.31 12.55 1,000 0 0.0
30/08/2023
13.31
 0 13.31 13.31 13.31 0 0 0
29/08/2023
13.31
 400 12.55 13.31 12.63 0 0 0
28/08/2023
12.55
 200 12.17 13.16 12.55 0 0 0
25/08/2023
12.17
 0 12.17 12.17 12.17 0 0 0
24/08/2023
12.17
 0 12.17 12.17 12.17 0 0 0
23/08/2023
12.17
 100 12.10 12.17 12.17 0 0 0
22/08/2023
12.10
 0 12.10 12.10 12.10 0 0 0
21/08/2023
12.10
 100 13.31 13.31 12.10 0 0 0
18/08/2023
13.31
 0 13.31 13.31 13.31 0 0 0
17/08/2023
13.31
 1,800 12.93 13.31 13.09 0 0 0
16/08/2023
12.93
 800 12.86 13.31 12.93 0 0 0
15/08/2023
12.86
 100 12.93 12.93 12.86 0 0 0
14/08/2023
12.93
 1,800 13.24 13.31 12.93 500 0 0.0
11/08/2023
13.24
 100 13.24 13.24 13.24 0 0 0
10/08/2023
13.24
 200 13.31 13.31 13.24 0 0 0
09/08/2023
13.31
 0 13.31 13.31 13.31 0 0 0
08/08/2023
13.31
 0 13.31 13.31 13.31 0 0 0
07/08/2023
13.31
 600 13.16 13.31 12.93 400 0 0.0
04/08/2023
13.16
 2,300 13.16 13.16 13.16 1,800 0 0.0
03/08/2023
13.16
 0 13.16 13.16 13.16 0 0 0
02/08/2023
13.16
 500 13.31 13.31 13.16 300 0 0.0
01/08/2023
13.31
 0 13.31 13.31 13.31 0 0 0
31/07/2023
13.31
 600 13.31 13.62 13.31 0 0 0
28/07/2023
13.31
 1,200 13.54 13.54 13.24 700 0 0.0
27/07/2023
13.54
 1,400 13.62 13.62 13.39 0 0 0
26/07/2023
13.62
 100 12.55 13.62 13.62 0 0 0
25/07/2023
12.55
 100 13.62 13.62 12.55 0 0 0
24/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
21/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
20/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
19/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
18/07/2023
13.62
 600 13.09 14.23 13.62 0 0 0
17/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
14/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
13/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
12/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
11/07/2023
13.09
 3,700 12.78 13.24 12.93 0 0 0
10/07/2023
12.78
 1,100 12.71 12.78 12.17 0 0 0
07/07/2023
12.71
 0 12.71 12.71 12.71 0 0 0
06/07/2023
12.71
 200 12.78 12.78 12.55 0 0 0
05/07/2023
12.78
 0 12.78 12.78 12.78 0 0 0
04/07/2023
12.78
 100 12.48 12.78 12.78 0 0 0
03/07/2023
12.48
 0 12.48 12.48 12.48 0 0 0
30/06/2023
12.48
 200 12.55 12.55 12.40 0 0 0
29/06/2023
12.55
 0 12.55 12.55 12.55 0 0 0
28/06/2023
12.55
 0 12.55 12.55 12.55 0 0 0
27/06/2023
12.55
 100 12.55 12.55 12.55 0 0 0
26/06/2023
12.55
 0 12.55 12.55 12.55 0 0 0
23/06/2023
12.55
 800 12.17 12.55 12.25 0 0 0
22/06/2023
12.17
 0 12.48 12.17 12.17 0 0 0
21/06/2023
12.48
 200 12.48 12.48 12.17 0 0 0
20/06/2023
12.48
 1,000 12.86 12.86 12.48 0 0 0
19/06/2023
12.86
 300 12.78 12.93 12.86 200 0 0.0
16/06/2023
12.78
 700 12.63 12.78 12.55 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2023
12.63
 1,100 12.48 12.63 12.63 0 0 0
14/06/2023
12.48
 515 11.78 12.48 11.92 0 0 0
13/06/2023
11.78
 854 11.99 11.99 11.78 0 0 0
12/06/2023
11.99
 1,201 11.92 12.90 11.99 0 0 0
09/06/2023
11.92
 1,400 11.92 11.92 11.64 0 0 0
08/06/2023
11.92
 400 12.20 12.20 11.85 0 0 0
07/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
06/06/2023
12.20
 152 12.20 12.20 12.20 0 0 0
05/06/2023
12.20
 200 12.20 12.20 12.20 0 0 0
02/06/2023
12.20
 100 12.20 12.20 12.20 0 0 0
01/06/2023
12.20
 518 11.78 12.20 12.13 0 0 0
31/05/2023
11.78
 1 11.99 11.99 11.78 0 0 0
30/05/2023
11.99
 300 11.99 12.20 11.99 0 0 0
29/05/2023
11.99
 600 11.99 11.99 11.99 0 0 0
26/05/2023
11.99
 2,300 11.85 11.99 11.99 0 0 0
25/05/2023
11.85
 0 11.85 11.85 11.85 0 0 0
24/05/2023
11.85
 1,200 12.13 12.13 11.85 0 0 0
23/05/2023
12.13
 1,019 12.13 12.13 12.13 0 0 0
22/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
19/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
18/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
17/05/2023
12.13
 100 12.13 12.13 12.13 0 0 0
16/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |