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)
11/07/2017
21.67
 0 21.67 21.67 21.67 0 0 0
10/07/2017
21.67
 612 21.67 22.40 19.53 500 0 0.0
07/07/2017
21.67
 100 21.33 21.67 21.67 100 0 0.0
06/07/2017
21.33
 100 20.37 21.33 21.33 100 0 0.0
05/07/2017
20.37
 300 20.09 20.82 18.12 200 0 0.0
04/07/2017
20.09
 1,600 19.59 20.09 17.73 1,400 0 0.0
03/07/2017
19.59
 0 19.59 19.59 19.59 0 0 0
30/06/2017
19.59
 900 17.95 19.59 18.01 900 0 0.0
29/06/2017
17.95
 300 18.23 18.23 16.43 200 0 0.0
28/06/2017
18.23
 200 18.80 18.80 16.94 100 0 0.0
27/06/2017
18.80
 4,300 18.01 18.80 16.21 3,300 2,200 0.0
26/06/2017
18.01
 200 19.64 19.64 17.73 100 0 0.0
23/06/2017
19.64
 1,000 18.01 19.64 17.45 1,000 0 0.0
22/06/2017
18.01
 300 18.57 19.64 16.77 200 0 0.0
21/06/2017
18.57
 1,100 18.52 19.70 16.77 600 0 0.0
20/06/2017
18.52
 3,300 17.90 18.57 16.21 2,800 0 0.1
19/06/2017
17.90
 2,348 17.17 17.90 17.11 2,300 0 0.1
16/06/2017
17.17
 300 17.05 17.33 15.48 200 0 0.0
15/06/2017
17.05
 700 17.22 17.39 15.59 400 0 0.0
14/06/2017
17.22
 500 17.11 17.39 17.05 200 0 0.0
13/06/2017
17.11
 950 16.88 17.39 16.32 800 0 0.0
12/06/2017
16.88
 100 16.88 16.88 16.88 100 0 0.0
09/06/2017
16.88
 2,400 16.38 17.17 14.75 1,700 100 0.0
08/06/2017
16.38
 9,780 15.03 16.43 14.07 9,700 2,500 0.2
07/06/2017
15.03
 3,200 14.75 15.31 13.96 3,200 2,000 0.0
06/06/2017
14.75
 0 14.75 14.75 14.75 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2017
14.75
 400 14.58 14.75 14.63 300 200 0.0
02/06/2017
14.58
 0 14.58 14.58 14.58 0 0 0
01/06/2017
14.58
 0 14.58 14.58 14.58 0 0 0
31/05/2017
14.58
 2,300 14.14 15.17 14.14 1,300 1,000 0.0
30/05/2017
14.14
 200 14.14 14.14 14.14 200 0 0.0
29/05/2017
14.14
 1,800 14.09 14.63 14.09 600 0 0.0
26/05/2017
14.09
 1,110 13.71 14.09 13.71 600 0 0.0
25/05/2017
13.71
 7,800 13.60 14.90 13.71 7,800 2,100 0.1
24/05/2017
13.60
 1,820 14.31 14.31 12.90 100 0 0.0
23/05/2017
14.31
 0 14.31 14.31 14.31 0 0 0
22/05/2017
14.31
 0 14.31 14.31 14.31 0 0 0
19/05/2017
14.31
 0 14.31 14.31 14.31 0 0 0
18/05/2017
14.31
 4,300 14.03 15.17 14.03 4,300 2,100 0.1
17/05/2017
14.03
 0 14.03 14.03 14.03 0 0 0
16/05/2017
14.03
 210 14.03 14.03 14.03 200 0 0.0
15/05/2017
14.03
 400 14.09 14.20 14.03 400 0 0.0
12/05/2017
14.09
 0 14.09 14.09 14.09 0 0 0
11/05/2017
14.09
 1,400 13.98 14.20 13.55 1,300 100 0.0
10/05/2017
13.98
 0 13.98 13.98 13.98 0 0 0
09/05/2017
13.98
 300 14.03 14.03 13.98 300 0 0.0
08/05/2017
14.03
 600 13.98 14.03 12.73 100 0 0.0
05/05/2017
13.98
 0 13.98 13.98 13.98 0 0 0
04/05/2017
13.98
 1,000 14.09 14.09 12.68 300 0 0.0
03/05/2017
14.09
 500 14.36 14.36 14.09 500 0 0.0
28/04/2017
14.36
 5,300 14.20 14.63 13.49 4,400 3,400 0.0
27/04/2017
14.20
 900 14.14 14.20 13.06 700 0 0.0
26/04/2017
14.14
 1,300 14.20 14.20 12.90 500 0 0.0
25/04/2017
14.20
 0 14.20 14.20 14.20 0 0 0
24/04/2017
14.20
 0 14.20 14.20 14.20 0 0 0
21/04/2017
14.20
 639 14.20 14.20 14.09 100 0 0.0
20/04/2017
14.20
 600 14.20 14.20 14.20 600 100 0.0
19/04/2017
14.20
 200 14.20 14.63 14.20 100 100 0
18/04/2017
14.20
 3,000 14.03 14.20 14.03 600 1,200 -0.0
17/04/2017
14.03
 39 14.03 14.03 14.03 0 0 0
14/04/2017
14.03
 900 13.82 14.09 13.76 400 0 0.0
13/04/2017
13.82
 700 13.82 14.14 13.82 700 0 0.0
12/04/2017
13.82
 300 14.09 14.09 13.82 300 0 0.0
11/04/2017
14.09
 200 13.98 14.14 14.09 200 0 0.0
10/04/2017
13.98
 700 14.09 14.09 13.93 500 0 0.0
07/04/2017
14.09
 500 13.82 14.14 14.09 500 0 0.0
05/04/2017
13.82
 300 13.76 14.09 13.82 300 0 0.0
04/04/2017
13.76
 511 14.09 14.09 13.76 500 0 0.0
03/04/2017
14.09
 900 14.14 14.14 14.09 700 0 0.0
31/03/2017
14.14
 5,810 13.71 14.20 13.66 5,100 100 0.1
30/03/2017
13.71
 1,600 14.14 14.14 13.71 1,200 0 0.0
29/03/2017
14.14
 1,000 14.09 14.14 14.14 1,000 0 0.0
28/03/2017
14.09
 600 14.14 14.14 14.09 600 0 0.0
27/03/2017
14.14
 400 14.14 14.14 14.14 400 0 0.0
24/03/2017
14.14
 500 14.14 14.14 13.44 400 0 0.0
23/03/2017
14.14
 1,510 14.20 14.20 13.82 700 0 0.0
22/03/2017
14.20
 800 13.93 14.20 14.09 800 0 0.0
21/03/2017
13.93
 600 13.93 14.14 13.93 500 0 0.0
20/03/2017
13.93
 400 14.09 14.09 13.93 400 0 0.0
17/03/2017
14.09
 50 14.09 14.09 14.09 0 0 0
16/03/2017
14.09
 120 13.38 14.09 14.09 100 0 0.0
15/03/2017
13.38
 2,300 13.38 14.20 13.38 1,800 1,700 0.0
14/03/2017
13.38
 600 14.14 14.14 13.38 100 0 0.0
13/03/2017
14.14
 0 14.14 14.14 14.14 0 0 0
10/03/2017
14.14
 800 13.98 14.25 14.14 800 0 0.0
09/03/2017
13.98
 600 13.98 13.98 13.98 100 0 0.0
08/03/2017
13.98
 1,400 13.87 14.14 13.98 1,400 300 0.0
07/03/2017
13.87
 2,200 14.03 14.03 13.71 1,100 0 0.0
06/03/2017
14.03
 2,300 14.03 14.14 13.55 1,300 1,000 0.0
03/03/2017
14.03
 400 14.09 14.14 14.03 300 0 0.0
02/03/2017
14.09
 0 14.09 14.09 14.09 0 0 0
01/03/2017
14.09
 700 14.14 14.14 13.66 600 0 0.0
28/02/2017
14.14
 3,300 14.20 14.20 13.98 2,800 0 0.1
27/02/2017
14.20
 200 13.93 14.20 14.09 200 100 0.0
24/02/2017
13.93
 775 13.98 13.98 13.93 700 0 0.0
23/02/2017
13.98
 3,800 13.93 14.14 13.82 1,300 0 0.0
22/02/2017
13.93
 500 14.20 14.20 13.93 0 0 0
21/02/2017
14.20
 24,710 13.93 14.25 14.20 100 0 0.0
20/02/2017
13.93
 1,204 13.98 14.36 13.93 200 0 0.0
17/02/2017
13.98
 6,400 14.36 14.36 13.98 100 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |