CTCP Thuốc sát trùng Cần Thơ (cpc)

18
-1
(-5.26%)
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
(2024-08-21) 		1 5.56% 18,200 277 0.0
17.70
19
18
2 tháng
(2024-07-22) 		1.10 6.15% 55,500 7,277 0.1
17.60
19
18
3 tháng
(2024-06-24) 		1.10 6.15% 88,000 10,067 0.2
17.50
19
18
6 tháng
(2024-03-25) 		3.84 25.36% 433,800 11,967 0.2
15.07
19
18
12 tháng
(2023-09-26) 		4.30 29.25% 714,700 -133,033 -2.1
13.79
19
18
24 tháng
(2022-10-03) 		4.78 33.60% 802,968 -127,933 -2.0
10.96
19
18
36 tháng
(2021-10-06) 		2.83 17.48% 1,164,729 -119,133 -1.8
10.96
21.46
18
60 tháng
(2019-10-17) 		6.16 48.03% 1,707,831 -111,553 -1.5
9.63
21.46
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
11.03
 2,300 11.03 11.56 11.03 100 0 0.0
27/04/2020
11.03
 100 11.10 11.10 11.03 0 0 0
24/04/2020
11.10
 1,200 11.03 11.10 10.50 0 0 0
23/04/2020
11.03
 6,700 10.96 11.30 11.03 4,800 100 0.1
22/04/2020
10.96
 0 10.96 10.96 10.96 0 0 0
21/04/2020
10.96
 1,050 10.96 10.96 10.96 0 0 0
20/04/2020
10.96
 1,250 10.96 10.96 10.96 0 0 0
17/04/2020
10.96
 14,700 11.16 11.16 10.96 0 10,000 -0.2
16/04/2020
11.16
 900 11.10 11.16 10.96 0 0 0
15/04/2020
11.10
 100 11.16 11.16 11.10 0 0 0
14/04/2020
11.16
 2,000 11.16 11.16 11.10 0 0 0
13/04/2020
11.16
 1,900 10.90 11.16 10.70 100 0 0.0
10/04/2020
10.90
 2,800 11.96 11.96 10.83 0 0 0
09/04/2020
11.96
 0 11.96 11.96 11.96 0 0 0
08/04/2020
11.96
 0 11.96 11.96 11.96 0 0 0
07/04/2020
11.96
 11,800 11.96 11.96 10.96 200 4,200 -0.1
06/04/2020
11.96
 1,050 12.69 12.69 11.43 100 0 0.0
03/04/2020
12.69
 1,000 12.62 12.69 12.56 0 500 -0.0
01/04/2020
12.62
 0 12.62 12.62 12.62 0 0 0
31/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
30/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
27/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
26/03/2020
12.62
 1,200 12.96 12.96 11.76 100 0 0.0
25/03/2020
12.96
 0 12.96 12.96 12.96 0 0 0
24/03/2020
12.96
 0 12.96 12.96 12.96 0 0 0
23/03/2020
12.96
 0 12.96 12.96 12.96 0 0 0
20/03/2020
12.96
 0 12.96 12.96 12.96 0 0 0
19/03/2020
12.96
 0 12.96 12.96 12.96 0 0 0
18/03/2020
12.96
 200 12.36 13.22 12.96 200 0 0.0
17/03/2020
12.36
 500 13.16 13.16 11.89 100 0 0.0
16/03/2020
13.16
 100 12.69 13.16 13.16 100 0 0.0
13/03/2020
12.69
 100 11.56 12.69 12.69 100 0 0.0
12/03/2020
11.56
 1,100 12.62 12.62 11.36 100 0 0.0
11/03/2020
12.62
 200 13.82 13.82 12.62 0 0 0
10/03/2020
13.82
 0 13.82 13.82 13.82 0 0 0
09/03/2020
13.82
 200 12.62 13.82 12.89 200 0 0.0
06/03/2020
12.62
 200 12.62 12.62 12.62 200 0 0.0
05/03/2020
12.62
 600 12.62 12.62 12.62 100 0 0.0
04/03/2020
12.62
 0 12.62 12.62 12.62 0 0 0
03/03/2020
12.62
 300 13.09 13.09 12.62 0 300 -0.0
02/03/2020
13.09
 600 13.22 13.22 12.62 100 0 0.0
28/02/2020
13.22
 600 13.75 13.95 13.22 600 100 0.0
27/02/2020
13.75
 0 13.75 13.75 13.75 0 0 0
26/02/2020
13.75
 900 13.95 13.95 12.69 0 0 0
25/02/2020
13.95
 0 13.95 13.95 13.95 0 0 0
24/02/2020
13.95
 0 13.95 13.95 13.95 0 0 0
21/02/2020
13.95
 100 12.96 13.95 13.95 100 100 0
20/02/2020
12.96
 900 13.55 13.55 12.96 400 0 0.0
19/02/2020
13.55
 500 13.75 13.75 13.55 500 0 0.0
18/02/2020
13.75
 300 13.82 13.82 13.75 300 0 0.0
17/02/2020
13.82
 0 13.82 13.82 13.82 0 0 0
14/02/2020
13.82
 0 13.82 13.82 13.82 0 0 0
13/02/2020
13.82
 300 14.02 14.02 13.82 300 0 0.0
12/02/2020
14.02
 1,700 14.35 14.35 13.09 200 0 0.0
11/02/2020
14.35
 0 14.35 14.35 14.35 0 0 0
10/02/2020
14.35
 350 14.75 14.75 13.36 100 0 0.0
07/02/2020
14.75
 0 14.75 14.75 14.75 0 0 0
06/02/2020
14.75
 1,001 15.35 15.35 13.82 100 0 0.0
05/02/2020
15.35
 1,000 15.48 15.81 13.95 200 0 0.0
04/02/2020
15.48
 1,200 15.48 16.54 13.95 400 0 0.0
03/02/2020
15.48
 35 15.48 15.48 15.48 0 0 0
31/01/2020
15.48
 600 15.15 15.88 15.48 600 0 0.0
30/01/2020
15.15
 1,200 14.75 15.48 13.29 300 0 0.0
22/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2020
14.75
 500 14.55 14.75 14.75 500 0 0.0
21/01/2020
14.55
 1,350 13.98 15.38 12.77 200 1,100 -0.0
20/01/2020
13.98
 200 13.47 13.98 13.98 100 0 0.0
17/01/2020
13.47
 510 13.41 13.47 12.71 210 0 0.0
16/01/2020
13.41
 400 13.34 13.85 13.41 200 0 0.0
15/01/2020
13.34
 410 13.41 13.41 13.34 400 0 0.0
14/01/2020
13.41
 300 12.71 13.41 13.41 300 0 0.0
13/01/2020
12.71
 200 12.77 12.77 12.71 200 0 0.0
10/01/2020
12.77
 500 12.96 12.96 12.77 500 0 0.0
09/01/2020
12.96
 700 12.77 12.96 12.96 500 0 0.0
08/01/2020
12.77
 300 12.90 12.90 12.77 300 0 0.0
07/01/2020
12.90
 241 13.09 13.09 12.90 200 0 0.0
06/01/2020
13.09
 1,400 13.15 13.79 12.07 400 0 0.0
03/01/2020
13.15
 600 13.60 13.60 13.15 600 0 0.0
02/01/2020
13.60
 400 14.11 14.11 12.71 200 0 0.0
31/12/2019
14.11
 1,200 13.53 14.36 14.11 1,200 0 0.0
30/12/2019
13.53
 1,000 13.28 13.66 12.14 300 0 0.0
27/12/2019
13.28
 2,600 12.45 13.66 11.56 1,200 0 0.0
26/12/2019
12.45
 1,100 12.64 12.64 12.45 1,000 0 0.0
25/12/2019
12.64
 0 12.64 12.64 12.64 0 0 0
24/12/2019
12.64
 100 12.26 12.64 12.64 100 0 0.0
23/12/2019
12.26
 1,850 11.88 12.33 11.88 500 0 0.0
20/12/2019
11.88
 0 11.88 11.88 11.88 0 0 0
19/12/2019
11.88
 1,400 11.31 12.07 11.44 300 0 0.0
18/12/2019
11.31
 1,400 11.82 12.26 11.31 200 0 0.0
17/12/2019
11.82
 300 12.33 12.33 11.82 0 0 0
16/12/2019
12.33
 0 12.33 12.33 12.33 0 0 0
13/12/2019
12.33
 0 12.33 12.33 12.33 0 0 0
12/12/2019
12.33
 500 12.14 12.52 12.14 300 200 0.0
11/12/2019
12.14
 1,140 12.90 12.90 12.14 500 0 0.0
10/12/2019
12.90
 530 13.09 13.09 12.20 300 0 0.0
09/12/2019
13.09
 200 12.71 13.09 13.09 200 0 0.0
06/12/2019
12.71
 3,200 13.28 13.28 12.14 300 0 0.0
05/12/2019
13.28
 0 13.28 13.28 13.28 0 0 0
04/12/2019
13.28
 100 12.84 13.28 13.28 100 0 0.0
03/12/2019
12.84
 300 12.84 13.15 12.84 300 0 0.0
02/12/2019
12.84
 400 13.09 13.09 12.26 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |