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)
11/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
10/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
09/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
08/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
05/07/2019
17.79
 600 17.66 17.79 17.66 0 0 0
04/07/2019
17.66
 5,100 18.49 18.49 16.78 1,100 0 0.0
03/07/2019
18.49
 0 18.49 18.49 18.49 0 0 0
02/07/2019
18.49
 1,100 18.55 18.55 16.90 200 0 0.0
01/07/2019
18.55
 100 17.92 18.55 18.55 100 0 0.0
28/06/2019
17.92
 2,900 18.24 18.62 16.97 1,800 0 0.1
27/06/2019
18.24
 0 18.24 18.24 18.24 0 0 0
26/06/2019
18.24
 0 18.24 18.24 18.24 0 0 0
25/06/2019
18.24
 0 18.24 18.24 18.24 0 0 0
24/06/2019
18.24
 400 17.92 18.24 18.24 400 0 0.0
21/06/2019
17.92
 800 18.68 18.68 16.90 200 0 0.0
20/06/2019
18.68
 0 18.68 18.68 18.68 0 0 0
19/06/2019
18.68
 0 18.68 18.68 18.68 0 0 0
18/06/2019
18.68
 100 18.30 18.68 18.68 100 0 0.0
17/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
14/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
13/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
12/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
11/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
10/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
07/06/2019
18.30
 100 17.86 18.30 18.30 100 0 0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
06/06/2019
17.86
 1,400 17.79 18.94 17.16 500 0 0.0
05/06/2019
17.79
 600 18.10 18.10 16.81 100 0 0.0
04/06/2019
18.10
 100 17.79 18.10 18.10 100 0 0.0
03/06/2019
17.79
 1,100 17.67 17.91 17.73 100 0 0.0
31/05/2019
17.67
 100 17.06 17.67 17.67 100 0 0.0
30/05/2019
17.06
 200 17.61 17.61 16.51 100 0 0.0
29/05/2019
17.61
 0 17.61 17.61 17.61 0 0 0
28/05/2019
17.61
 0 17.61 17.61 17.61 0 0 0
27/05/2019
17.61
 700 18.28 18.28 17.12 200 0 0.0
24/05/2019
18.28
 0 18.28 18.28 18.28 0 0 0
23/05/2019
18.28
 900 17.98 18.28 16.51 500 0 0
22/05/2019
17.98
 0 17.98 17.98 17.98 0 0 0
21/05/2019
17.98
 200 17.98 17.98 17.61 0 0 0
20/05/2019
17.98
 0 17.98 17.98 17.98 0 0 0
17/05/2019
17.98
 0 17.98 17.98 17.98 0 0 0
16/05/2019
17.98
 100 17.73 17.98 17.98 100 0 0.0
15/05/2019
17.73
 0 17.73 17.73 17.73 0 0 0
14/05/2019
17.73
 100 17.36 17.73 17.73 100 0 0.0
13/05/2019
17.36
 800 19.20 19.20 17.36 0 500 -0.0
10/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
09/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
08/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
07/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
06/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
03/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
02/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
26/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
25/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
24/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
23/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
22/04/2019
19.20
 100 18.46 19.20 19.20 100 0 0.0
19/04/2019
18.46
 0 18.46 18.46 18.46 0 0 0
18/04/2019
18.46
 100 18.10 18.46 18.46 100 0 0.0
17/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
16/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
12/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
11/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
10/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
09/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
08/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
05/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
04/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
03/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
02/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
01/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
29/03/2019
18.10
 0 18.10 18.10 18.10 0 0 0
28/03/2019
18.10
 100 18.46 18.46 18.10 100 0 0.0
27/03/2019
18.46
 0 18.46 18.46 18.46 0 0 0
26/03/2019
18.46
 0 18.46 18.46 18.46 0 0 0
25/03/2019
18.46
 780 18.71 18.71 17.18 100 0 0.0
22/03/2019
18.71
 0 18.71 18.71 18.71 0 0 0
21/03/2019
18.71
 100 18.28 18.71 18.71 100 0 0.0
20/03/2019
18.28
 0 18.28 18.28 18.28 0 0 0
19/03/2019
18.28
 0 18.28 18.28 18.28 0 0 0
18/03/2019
18.28
 0 18.28 18.28 18.28 0 0 0
15/03/2019
18.28
 900 18.10 18.28 18.28 900 0 0.0
14/03/2019
18.10
 1,800 18.16 18.59 17.12 200 0 0.0
13/03/2019
18.16
 200 18.53 18.53 17.24 100 0 0.0
12/03/2019
18.53
 300 18.22 18.53 16.81 100 0 0.0
11/03/2019
18.22
 800 18.28 18.28 18.22 0 0 0
08/03/2019
18.28
 0 18.28 18.28 18.28 0 0 0
07/03/2019
18.28
 0 18.28 18.28 18.28 0 0 0
06/03/2019
18.28
 0 18.28 18.28 18.28 0 0 0
05/03/2019
18.28
 1,200 18.95 18.95 17.73 100 0 0.0
04/03/2019
18.95
 0 18.95 18.95 18.95 0 0 0
01/03/2019
18.95
 0 18.95 18.95 18.95 0 0 0
28/02/2019
18.95
 2,500 17.79 18.95 18.22 2,400 500 0.1
27/02/2019
17.79
 500 17.85 18.59 17.79 100 0 0.0
26/02/2019
17.85
 300 18.10 19.14 17.85 200 0 0.0
25/02/2019
18.10
 800 18.28 18.83 17.73 200 0 0.0
22/02/2019
18.28
 1,300 18.83 20.11 17.73 400 800 -0.0
21/02/2019
18.83
 600 17.73 18.83 17.73 0 500 -0.0
20/02/2019
17.73
 0 17.73 17.73 17.73 0 0 0
19/02/2019
17.73
 1,300 19.20 19.20 17.73 0 700 -0.0
18/02/2019
19.20
 0 19.20 19.20 19.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |