CTCP Thuốc sát trùng Cần Thơ (cpc)

18
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
(2024-10-21) 		-0.40 -2.19% 24,002 300 0.0
17.70
18.30
18
2 tháng
(2024-09-23) 		-0.60 -3.24% 40,286 300 0.0
17.70
18.50
18
3 tháng
(2024-08-22) 		0 0% 62,425 577 0.0
17.70
19
18
6 tháng
(2024-05-24) 		0.10 0.54% 274,523 11,567 0.2
17.50
19
18
12 tháng
(2023-11-27) 		2.47 16% 752,924 -132,633 -2.1
14.61
19
18
24 tháng
(2022-12-01) 		5.69 46.56% 839,803 -127,533 -2.0
10.96
19
18
36 tháng
(2021-12-06) 		0.19 1.10% 1,086,802 -99,033 -1.4
10.96
19.39
18
60 tháng
(2019-12-17) 		6.08 51.45% 1,729,665 -122,853 -1.8
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)
02/07/2024
17.60
 100 17.60 17.60 17.60 0 0 0
01/07/2024
17.50
 1,900 17.80 17.90 17.50 1,400 0 0.0
28/06/2024
18
 618 17 18 17 0 210 -0.0
27/06/2024
17.50
 3,203 17.50 17.50 17.50 0 0 0
26/06/2024
17.50
 4,600 17.50 17.60 17.50 0 0 0
25/06/2024
17.50
 1,503 17.60 17.60 17.50 0 0 0
24/06/2024
17.90
 2,000 18 18 17.90 300 0 0.0
21/06/2024
18.10
 3,200 18.10 18.10 18.10 0 0 0
20/06/2024
18.10
 1,300 18.10 18.20 18 0 600 -0.0
19/06/2024
18.20
 2,600 18.20 18.20 18.10 0 0 0
18/06/2024
18.30
 2,700 18.20 18.40 18.20 1,600 200 0.0
17/06/2024
18.50
 711 19 19 18.30 0 100 -0.0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2024
18.40
 16,445 19 19.10 18.30 0 0 0
13/06/2024
18.90
 13,700 18.90 19.17 18.90 0 0 0
12/06/2024
18.90
 7,400 20.54 20.54 18.81 0 0 0
11/06/2024
18.90
 7,000 18.81 18.99 18.81 0 0 0
10/06/2024
18.90
 14,343 18.53 18.90 18.53 100 0 0.0
07/06/2024
18.53
 2,768 18.44 18.81 18.44 0 0 0
06/06/2024
18.53
 9,100 18.26 18.72 18.26 0 0 0
05/06/2024
18.17
 3,334 18.17 18.72 18.08 0 0 0
04/06/2024
18.08
 11,600 18.08 18.08 17.90 0 0 0
03/06/2024
17.99
 1,601 17.90 17.99 17.90 0 0 0
31/05/2024
17.99
 10,304 18.17 18.17 17.80 200 0 0.0
30/05/2024
17.90
 2,506 17.99 17.99 17.90 0 0 0
29/05/2024
17.80
 10,607 18.08 18.08 17.71 100 0 0.0
28/05/2024
18.08
 3,139 18.08 18.08 18.08 0 0 0
27/05/2024
18.08
 5,815 18.08 18.17 18.08 100 0 0.0
24/05/2024
17.80
 11,440 17.80 17.99 17.80 0 0 0
23/05/2024
17.80
 17,310 17.80 18.17 17.80 200 0 0.0
22/05/2024
17.80
 15,600 18.08 18.08 17.80 200 0 0.0
21/05/2024
17.80
 3,300 17.80 17.90 17.80 0 0 0
20/05/2024
17.80
 17,902 17.62 17.80 17.62 0 0 0
17/05/2024
17.53
 6,650 17.53 17.53 17.44 0 0 0
16/05/2024
17.53
 5,301 17.35 17.62 17.35 0 0 0
15/05/2024
17.35
 26,101 17.35 17.53 17.26 0 0 0
14/05/2024
17.17
 10,612 16.89 17.35 16.89 200 0 0.0
13/05/2024
16.62
 7,300 16.53 16.71 16.53 0 0 0
10/05/2024
16.71
 10,100 16.71 16.71 16.71 0 0 0
09/05/2024
16.80
 0 16.80 16.80 16.80 0 0 0
08/05/2024
16.80
 0 16.80 16.80 16.80 0 0 0
07/05/2024
16.80
 3,118 16.16 16.89 16.16 0 0 0
06/05/2024
16.16
 9 16.16 16.16 16.16 0 0 0
03/05/2024
16.16
 1,000 16.16 16.16 16.16 0 0 0
02/05/2024
16.16
 11,230 16.16 16.16 16.16 0 0 0
26/04/2024
16.16
 5,888 16.16 16.16 15.98 0 0 0
25/04/2024
16.16
 20 16.16 16.16 16.16 0 0 0
24/04/2024
16.16
 0 16.16 16.16 16.16 0 0 0
23/04/2024
16.16
 0 16.16 16.16 16.16 0 0 0
22/04/2024
16.16
 200 15.61 16.16 15.61 0 0 0
19/04/2024
16.34
 1,500 16.34 16.34 16.34 0 0 0
17/04/2024
16.34
 130 16.34 16.34 16.34 0 0 0
16/04/2024
16.07
 1,950 16.62 16.62 15.61 200 0 0.0
15/04/2024
16.43
 2,801 16.07 16.43 15.98 0 0 0
12/04/2024
16.07
 300 16.16 16.16 16.07 0 0 0
11/04/2024
16.25
 700 15.98 16.25 15.98 0 0 0
10/04/2024
16.25
 500 16.25 16.25 16.25 0 0 0
09/04/2024
16.25
 1,101 16.43 16.62 16.25 0 0 0
08/04/2024
16.07
 4,404 15.98 16.07 15.98 0 0 0
05/04/2024
15.98
 6,400 15.70 15.98 15.70 0 0 0
04/04/2024
16.07
 9,100 15.70 16.07 15.52 0 0 0
03/04/2024
16.07
 14,900 15.52 16.07 15.52 0 0 0
02/04/2024
15.70
 6,000 15.52 15.70 15.52 0 0 0
01/04/2024
15.89
 3,600 15.43 16.34 15.43 0 0 0
29/03/2024
15.07
 5,400 15.07 15.07 15.07 0 0 0
28/03/2024
15.07
 0 15.07 15.07 15.07 0 0 0
27/03/2024
15.07
 500 15.07 15.07 15.07 0 0 0
26/03/2024
15.25
 4,000 14.97 15.25 14.88 0 0 0
25/03/2024
15.16
 0 15.16 15.16 15.16 0 0 0
22/03/2024
15.16
 2,300 15.16 15.16 15.16 0 1,300 -0.0
21/03/2024
15.16
 1,900 15.16 15.16 15.16 0 0 0
20/03/2024
15.16
 600 15.16 15.16 15.16 0 0 0
19/03/2024
15.16
 100 15.16 15.16 15.16 0 0 0
18/03/2024
15.16
 1,200 15.34 15.34 15.16 0 0 0
15/03/2024
15.16
 0 15.16 15.16 15.16 0 0 0
14/03/2024
15.16
 2,000 15.16 15.16 15.16 0 0 0
13/03/2024
15.07
 3,000 15.16 15.16 15.07 0 0 0
12/03/2024
15.07
 21,600 15.07 15.07 15.07 10,000 0 0.2
11/03/2024
14.79
 8,500 15.43 15.43 14.79 0 6,000 -0.1
08/03/2024
15.16
 2,900 14.88 15.16 14.70 0 0 0
07/03/2024
15.34
 1,900 15.52 15.52 15.34 0 0 0
06/03/2024
15.34
 3,600 15.43 15.43 14.97 0 0 0
05/03/2024
15.43
 13,400 15.07 15.43 15.07 0 0 0
04/03/2024
15.52
 5,431 15.43 15.52 15.43 0 0 0
01/03/2024
15.07
 400 15.07 15.07 15.07 0 0 0
29/02/2024
15.07
 600 15.07 15.07 15.07 0 0 0
28/02/2024
15.07
 1,401 15.07 15.07 15.07 0 0 0
27/02/2024
14.70
 9 14.70 14.70 14.70 0 0 0
26/02/2024
14.70
 2,200 14.79 14.79 14.70 0 0 0
23/02/2024
15.07
 3,501 15.43 15.52 14.97 0 0 0
22/02/2024
14.97
 0 14.97 14.97 14.97 0 0 0
21/02/2024
14.97
 0 14.97 14.97 14.97 0 0 0
20/02/2024
14.97
 2,400 15.07 15.07 14.88 0 0 0
19/02/2024
14.70
 55,400 14.61 14.79 14.61 0 53,100 -0.9
16/02/2024
14.70
 44,400 15.52 15.52 14.61 19,000 43,200 -0.4
15/02/2024
14.61
 15,000 14.61 14.61 14.61 0 15,000 -0.2
07/02/2024
14.70
 40,600 14.70 14.79 14.70 0 40,500 -0.7
06/02/2024
15.52
 0 15.52 15.52 15.52 0 0 0
05/02/2024
15.52
 0 15.52 15.52 15.52 0 0 0
02/02/2024
15.52
 16,500 15.52 15.52 15.43 0 15,000 -0.3
01/02/2024
14.61
 500 14.61 14.61 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |