CTCP Thuốc sát trùng Cần Thơ (cpc)

16.70
0
(0%)
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
(2026-09-07) 		0.70 4.38% 4,900 0 0
15.50
16.80
16.70
2 tháng
(2026-08-06) 		1.20 7.74% 8,600 0 0
15.50
16.80
16.70
3 tháng
(2026-07-07) 		0.70 4.38% 16,000 -400 0.0
15.50
16.80
16.70
6 tháng
(2026-04-08) 		0.64 4% 81,000 -400 0.0
15.50
17.50
16.70
12 tháng
(2025-10-10) 		0.73 4.60% 162,700 500 0.0
15.14
17.50
16.70
24 tháng
(2024-10-15) 		1.95 13.22% 768,505 -58,100 -1.0
13.25
17.92
16.70
36 tháng
(2023-10-23) 		3.92 30.65% 1,489,960 -191,033 -3.1
11.41
17.92
16.70
60 tháng
(2021-11-01) 		2.52 17.77% 1,869,879 -157,133 -2.4
9.13
17.92
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
8.53
 20 8.53 8.53 8.53 10 0 0.0
02/06/2020
8.53
 100 8.53 8.53 8.53 0 0 0
01/06/2020
8.97
 1,900 8.80 8.97 8.80 200 0 0.0
29/05/2020
8.58
 200 8.58 8.58 8.58 0 0 0
28/05/2020
8.47
 405 8.47 8.47 8.47 0 0 0
27/05/2020
8.64
 0 8.64 8.64 8.64 0 0 0
26/05/2020
8.64
 625 8.31 8.64 8.31 500 0 0.0
25/05/2020
8.64
 300 8.03 8.64 8.03 100 0 0.0
22/05/2020
8.64
 200 8.64 8.64 8.64 0 0 0
21/05/2020
8.64
 10 8.64 8.64 8.64 0 0 0
20/05/2020
8.64
 0 8.64 8.64 8.64 0 0 0
19/05/2020
8.64
 400 8.53 8.80 8.31 300 0 0.0
18/05/2020
8.03
 230 8.03 8.03 8.03 0 0 0
15/05/2020
8.47
 200 7.92 8.47 7.92 0 0 0
14/05/2020
8.47
 100 8.47 8.47 8.47 0 0 0
13/05/2020
8.47
 1,800 8.42 8.53 8.36 0 0 0
12/05/2020
8.36
 1,200 8.69 8.69 8.36 100 0 0.0
11/05/2020
8.31
 5,115 8.31 8.31 8.31 0 0 0
08/05/2020
8.47
 910 8.47 8.58 8.47 0 0 0
07/05/2020
8.69
 740 8.69 8.69 8.64 140 0 0.0
06/05/2020
8.19
 35,500 8.86 8.86 8.19 0 35,300 -0.5
05/05/2020
9.08
 5,400 9.14 9.14 8.58 100 2,000 0.0
04/05/2020
9.14
 0 9.14 9.14 9.14 0 0 0
29/04/2020
9.14
 2,300 9.36 9.36 8.75 100 0 0.0
28/04/2020
9.19
 2,300 9.63 9.63 9.19 100 0 0.0
27/04/2020
9.19
 100 9.19 9.19 9.19 0 0 0
24/04/2020
9.25
 1,200 9.25 9.25 8.75 0 0 0
23/04/2020
9.19
 6,700 9.41 9.41 9.19 4,800 100 0.1
22/04/2020
9.14
 0 9.14 9.14 9.14 0 0 0
21/04/2020
9.14
 1,050 9.14 9.14 9.14 0 0 0
20/04/2020
9.14
 1,250 9.14 9.14 9.14 0 0 0
17/04/2020
9.14
 14,700 9.25 9.25 9.14 0 10,000 -0.2
16/04/2020
9.30
 900 9.14 9.30 9.14 0 0 0
15/04/2020
9.25
 100 9.25 9.25 9.25 0 0 0
14/04/2020
9.30
 2,000 9.25 9.30 9.25 0 0 0
13/04/2020
9.30
 1,910 8.97 9.30 8.91 100 0 0.0
10/04/2020
9.08
 2,800 9.25 9.25 9.02 0 0 0
09/04/2020
9.97
 0 9.97 9.97 9.97 0 0 0
08/04/2020
9.97
 0 9.97 9.97 9.97 0 0 0
07/04/2020
9.97
 11,800 9.19 9.97 9.14 200 4,200 -0.1
06/04/2020
9.97
 1,050 9.58 9.97 9.52 100 0 0.0
03/04/2020
10.58
 1,000 10.46 10.58 10.46 0 500 0.0
01/04/2020
10.52
 0 10.52 10.52 10.52 0 0 0
31/03/2020
10.52
 0 10.52 10.52 10.52 0 0 0
30/03/2020
10.52
 0 10.52 10.52 10.52 0 0 0
27/03/2020
10.52
 0 10.52 10.52 10.52 0 0 0
26/03/2020
10.52
 1,200 9.80 10.52 9.80 100 0 0.0
25/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
24/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
23/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
20/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
19/03/2020
10.80
 0 10.80 10.80 10.80 0 0 0
18/03/2020
10.80
 200 11.02 11.02 10.80 200 0 0.0
17/03/2020
10.30
 500 9.91 10.30 9.91 100 0 0.0
16/03/2020
10.96
 100 10.96 10.96 10.96 100 0 0.0
13/03/2020
10.58
 100 10.58 10.58 10.58 100 0 0.0
12/03/2020
9.63
 1,100 9.52 9.63 9.47 100 0 0.0
11/03/2020
10.52
 200 10.52 10.52 10.52 0 0 0
10/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
09/03/2020
11.52
 200 10.74 11.52 10.74 200 0 0.0
06/03/2020
10.52
 200 10.52 10.52 10.52 200 0 0.0
05/03/2020
10.52
 600 10.52 10.52 10.52 100 0 0.0
04/03/2020
10.52
 0 10.52 10.52 10.52 0 0 0
03/03/2020
10.52
 300 10.52 10.52 10.52 0 300 0.0
02/03/2020
10.91
 600 10.52 10.91 10.52 100 0 0.0
28/02/2020
11.02
 600 11.63 11.63 11.02 600 100 0.0
27/02/2020
11.46
 0 11.46 11.46 11.46 0 0 0
26/02/2020
11.46
 900 10.58 11.46 10.58 0 0 0
25/02/2020
11.63
 0 11.63 11.63 11.63 0 0 0
24/02/2020
11.63
 0 11.63 11.63 11.63 0 0 0
21/02/2020
11.63
 100 11.63 11.63 11.63 100 100 0
20/02/2020
10.80
 900 10.80 10.80 10.80 400 0 0.0
19/02/2020
11.30
 500 11.30 11.30 11.30 500 0 0.0
18/02/2020
11.46
 300 11.46 11.46 11.46 300 0 0.0
17/02/2020
11.52
 0 11.52 11.52 11.52 0 0 0
14/02/2020
11.52
 0 11.52 11.52 11.52 0 0 0
13/02/2020
11.52
 300 11.52 11.52 11.52 300 0 0.0
12/02/2020
11.68
 1,700 10.91 11.68 10.91 200 0 0.0
11/02/2020
11.96
 0 11.96 11.96 11.96 0 0 0
10/02/2020
11.96
 350 11.13 11.96 11.13 100 0 0.0
07/02/2020
12.29
 0 12.29 12.29 12.29 0 0 0
06/02/2020
12.29
 1,001 11.52 12.29 11.52 100 0 0.0
05/02/2020
12.79
 1,000 13.18 13.18 11.63 200 0 0.0
04/02/2020
12.90
 1,200 12.85 13.79 11.63 400 0 0.0
03/02/2020
12.90
 35 12.90 12.90 12.90 0 0 0
31/01/2020
12.90
 600 13.23 13.23 12.90 600 0 0.0
30/01/2020
12.62
 1,200 12.90 12.90 11.07 300 0 0.0
22/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2020
12.29
 500 12.29 12.29 12.29 500 0 0.0
21/01/2020
12.13
 1,350 12.81 12.81 10.64 200 1,100 0.0
20/01/2020
11.65
 200 11.65 11.65 11.65 100 0 0.0
17/01/2020
11.23
 510 10.59 11.23 10.59 210 0 0.0
16/01/2020
11.17
 400 11.54 11.54 11.17 200 0 0.0
15/01/2020
11.12
 410 11.12 11.12 11.12 400 0 0.0
14/01/2020
11.17
 300 11.17 11.17 11.17 300 0 0.0
13/01/2020
10.59
 200 10.59 10.59 10.59 200 0 0.0
10/01/2020
10.64
 500 10.64 10.64 10.64 500 0 0.0
09/01/2020
10.80
 700 10.80 10.80 10.80 500 0 0.0
08/01/2020
10.64
 300 10.64 10.64 10.64 300 0 0.0
07/01/2020
10.75
 241 10.75 10.75 10.75 200 0 0.0
06/01/2020
10.91
 1,400 11.49 11.49 10.06 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc