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)
17/08/2023
14.51
 1,800 14.10 14.51 14.26 0 0 0
16/08/2023
14.10
 800 14.01 14.51 14.10 0 0 0
15/08/2023
14.01
 100 14.10 14.10 14.01 0 0 0
14/08/2023
14.10
 1,800 14.43 14.51 14.10 500 0 0.0
11/08/2023
14.43
 100 14.43 14.43 14.43 0 0 0
10/08/2023
14.43
 200 14.51 14.51 14.43 0 0 0
09/08/2023
14.51
 0 14.51 14.51 14.51 0 0 0
08/08/2023
14.51
 0 14.51 14.51 14.51 0 0 0
07/08/2023
14.51
 600 14.35 14.51 14.10 400 0 0.0
04/08/2023
14.35
 2,300 14.35 14.35 14.35 1,800 0 0.0
03/08/2023
14.35
 0 14.35 14.35 14.35 0 0 0
02/08/2023
14.35
 500 14.51 14.51 14.35 300 0 0.0
01/08/2023
14.51
 0 14.51 14.51 14.51 0 0 0
31/07/2023
14.51
 600 14.51 14.84 14.51 0 0 0
28/07/2023
14.51
 1,200 14.76 14.76 14.43 700 0 0.0
27/07/2023
14.76
 1,400 14.84 14.84 14.59 0 0 0
26/07/2023
14.84
 100 13.68 14.84 14.84 0 0 0
25/07/2023
13.68
 100 14.84 14.84 13.68 0 0 0
24/07/2023
14.84
 0 14.84 14.84 14.84 0 0 0
21/07/2023
14.84
 0 14.84 14.84 14.84 0 0 0
20/07/2023
14.84
 0 14.84 14.84 14.84 0 0 0
19/07/2023
14.84
 0 14.84 14.84 14.84 0 0 0
18/07/2023
14.84
 600 14.26 15.51 14.84 0 0 0
17/07/2023
14.26
 0 14.26 14.26 14.26 0 0 0
14/07/2023
14.26
 0 14.26 14.26 14.26 0 0 0
13/07/2023
14.26
 0 14.26 14.26 14.26 0 0 0
12/07/2023
14.26
 0 14.26 14.26 14.26 0 0 0
11/07/2023
14.26
 3,700 13.93 14.43 14.10 0 0 0
10/07/2023
13.93
 1,100 13.85 13.93 13.27 0 0 0
07/07/2023
13.85
 0 13.85 13.85 13.85 0 0 0
06/07/2023
13.85
 200 13.93 13.93 13.68 0 0 0
05/07/2023
13.93
 0 13.93 13.93 13.93 0 0 0
04/07/2023
13.93
 100 13.60 13.93 13.93 0 0 0
03/07/2023
13.60
 0 13.60 13.60 13.60 0 0 0
30/06/2023
13.60
 200 13.68 13.68 13.52 0 0 0
29/06/2023
13.68
 0 13.68 13.68 13.68 0 0 0
28/06/2023
13.68
 0 13.68 13.68 13.68 0 0 0
27/06/2023
13.68
 100 13.68 13.68 13.68 0 0 0
26/06/2023
13.68
 0 13.68 13.68 13.68 0 0 0
23/06/2023
13.68
 800 13.27 13.68 13.35 0 0 0
22/06/2023
13.27
 0 13.60 13.27 13.27 0 0 0
21/06/2023
13.60
 200 13.60 13.60 13.27 0 0 0
20/06/2023
13.60
 1,000 14.01 14.01 13.60 0 0 0
19/06/2023
14.01
 300 13.93 14.10 14.01 200 0 0.0
16/06/2023
13.93
 700 13.76 13.93 13.68 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2023
13.76
 1,100 13.60 13.76 13.76 0 0 0
14/06/2023
13.60
 515 12.84 13.60 12.99 0 0 0
13/06/2023
12.84
 854 13.07 13.07 12.84 0 0 0
12/06/2023
13.07
 1,201 12.99 14.05 13.07 0 0 0
09/06/2023
12.99
 1,400 12.99 12.99 12.69 0 0 0
08/06/2023
12.99
 400 13.29 13.29 12.91 0 0 0
07/06/2023
13.29
 0 13.29 13.29 13.29 0 0 0
06/06/2023
13.29
 152 13.29 13.29 13.29 0 0 0
05/06/2023
13.29
 200 13.29 13.29 13.29 0 0 0
02/06/2023
13.29
 100 13.29 13.29 13.29 0 0 0
01/06/2023
13.29
 518 12.84 13.29 13.22 0 0 0
31/05/2023
12.84
 1 13.07 13.07 12.84 0 0 0
30/05/2023
13.07
 300 13.07 13.29 13.07 0 0 0
29/05/2023
13.07
 600 13.07 13.07 13.07 0 0 0
26/05/2023
13.07
 2,300 12.91 13.07 13.07 0 0 0
25/05/2023
12.91
 0 12.91 12.91 12.91 0 0 0
24/05/2023
12.91
 1,200 13.22 13.22 12.91 0 0 0
23/05/2023
13.22
 1,019 13.22 13.22 13.22 0 0 0
22/05/2023
13.22
 0 13.22 13.22 13.22 0 0 0
19/05/2023
13.22
 0 13.22 13.22 13.22 0 0 0
18/05/2023
13.22
 0 13.22 13.22 13.22 0 0 0
17/05/2023
13.22
 100 13.22 13.22 13.22 0 0 0
16/05/2023
13.22
 0 13.22 13.22 13.22 0 0 0
15/05/2023
13.22
 200 13.22 13.22 13.22 0 0 0
12/05/2023
13.22
 0 13.22 13.22 13.22 0 0 0
11/05/2023
13.22
 2,700 12.91 13.22 11.62 0 0 0
10/05/2023
12.91
 0 12.91 12.91 12.91 0 0 0
09/05/2023
12.91
 0 12.91 12.91 12.91 0 0 0
08/05/2023
12.91
 2,700 11.78 12.91 12.23 0 0 0
05/05/2023
11.78
 0 11.78 11.78 11.78 0 0 0
04/05/2023
11.78
 0 11.78 11.78 11.78 0 0 0
28/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
27/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
26/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
25/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
24/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
21/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
20/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
19/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
18/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
17/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
14/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
13/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
12/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
11/04/2023
11.78
 4,300 11.78 12.16 11.78 0 0 0
10/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
07/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
06/04/2023
11.78
 100 12.16 12.16 11.78 0 0 0
05/04/2023
12.16
 0 12.16 12.16 12.16 0 0 0
04/04/2023
12.16
 1,412 11.93 12.91 12.16 0 0 0
03/04/2023
11.93
 600 11.02 11.93 11.62 0 0 0
31/03/2023
11.02
 100 12.00 12.00 11.02 0 0 0
30/03/2023
12.00
 500 12.00 12.00 12.00 0 0 0
29/03/2023
12.00
 0 12.00 12.00 12.00 0 0 0
28/03/2023
12.00
 0 12.00 12.00 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |