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)
16/02/2017
14.36
 750 14.41 14.41 14.36 700 0 0.0
15/02/2017
14.41
 600 14.52 14.52 14.41 600 0 0.0
14/02/2017
14.52
 1,300 14.25 14.63 14.25 1,300 0 0.0
13/02/2017
14.25
 300 14.25 14.85 14.25 300 0 0.0
10/02/2017
14.25
 900 14.09 14.25 13.55 700 200 0.0
09/02/2017
14.09
 500 14.36 14.90 14.09 100 500 -0.0
08/02/2017
14.36
 2,000 15.12 15.12 14.14 100 1,200 -0.0
07/02/2017
15.12
 0 15.12 15.12 15.12 0 0 0
06/02/2017
15.12
 400 15.12 15.12 15.12 400 0 0.0
03/02/2017
15.12
 0 15.12 15.12 15.12 0 0 0
02/02/2017
15.12
 4,100 15.17 15.17 15.12 100 0 0.0
25/01/2017
15.17
 300 15.17 15.17 15.17 300 0 0.0
24/01/2017
15.17
 0 15.17 15.17 15.17 0 0 0
23/01/2017
15.17
 2,300 14.90 15.17 15.06 2,300 0 0.1
20/01/2017
14.90
 200 13.82 15.06 14.90 200 0 0.0
19/01/2017
13.82
 100 15.34 15.34 13.82 0 0 0
18/01/2017
15.34
 0 15.34 15.34 15.34 0 0 0
17/01/2017
15.34
 0 15.34 15.34 15.34 0 0 0
16/01/2017
15.34
 100 15.12 15.34 15.34 100 0 0.0
13/01/2017
15.12
 0 15.12 15.12 15.12 0 0 0
12/01/2017
15.12
 1,000 14.96 15.12 13.71 500 0 0.0
11/01/2017
14.96
 300 15.01 15.01 14.14 200 0 0.0
10/01/2017
15.01
 500 14.85 15.17 14.96 500 0 0.0
09/01/2017
14.85
 500 15.12 15.39 14.85 500 0 0.0
06/01/2017
15.12
 600 15.39 15.39 15.12 600 0 0.0
05/01/2017
15.39
 32 15.39 15.39 15.39 0 0 0
04/01/2017
15.39
 0 15.39 15.39 15.39 0 0 0
03/01/2017
15.39
 400 15.06 15.39 15.06 400 0 0.0
30/12/2016
15.06
 5,300 15.12 15.12 14.20 5,200 0 0.1
29/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2016
15.12
 400 14.96 15.12 14.96 400 0 0.0
28/12/2016
14.96
 0 14.96 14.96 14.96 0 0 0
27/12/2016
14.96
 300 14.59 14.96 14.64 300 0 0.0
26/12/2016
14.59
 300 14.22 14.59 14.38 300 0 0.0
23/12/2016
14.22
 1,000 14.90 15.06 13.70 500 0 0.0
22/12/2016
14.90
 600 14.75 14.90 13.60 400 0 0.0
21/12/2016
14.75
 0 14.75 14.75 14.75 0 0 0
20/12/2016
14.75
 1,200 14.85 14.90 13.60 300 0 0.0
19/12/2016
14.85
 700 14.38 14.96 14.38 700 0 0.0
16/12/2016
14.38
 200 14.28 14.38 14.28 200 0 0.0
15/12/2016
14.28
 200 14.07 14.28 14.12 200 0 0.0
14/12/2016
14.07
 500 13.96 14.12 12.81 200 0 0.0
13/12/2016
13.96
 1,600 14.01 14.28 13.96 1,600 0 0.0
12/12/2016
14.01
 100 13.81 14.01 14.01 100 0 0.0
09/12/2016
13.81
 500 13.86 14.28 13.81 500 0 0.0
08/12/2016
13.86
 700 14.38 14.38 13.13 500 0 0.0
07/12/2016
14.38
 200 14.07 14.38 14.01 200 0 0.0
06/12/2016
14.07
 1,700 14.38 15.16 13.07 1,500 0 0.0
05/12/2016
14.38
 17,800 14.01 14.90 12.65 16,100 0 0.4
02/12/2016
14.01
 300 14.07 14.07 12.86 100 0 0.0
01/12/2016
14.07
 100 13.96 14.07 14.07 100 0 0.0
30/11/2016
13.96
 900 13.86 14.07 13.07 700 0 0.0
29/11/2016
13.86
 2,800 13.39 14.12 12.50 1,200 0 0.0
28/11/2016
13.39
 3,300 13.07 14.12 11.87 2,300 0 0.1
25/11/2016
13.07
 2,800 13.75 13.75 12.76 2,800 0 0.1
24/11/2016
13.75
 800 13.07 14.38 12.55 700 0 0.0
23/11/2016
13.07
 100 12.92 13.07 13.07 100 0 0.0
22/11/2016
12.92
 2,200 13.07 13.07 12.29 500 0 0.0
21/11/2016
13.07
 300 13.33 13.33 13.07 200 0 0.0
18/11/2016
13.33
 168 13.07 13.33 13.33 100 0 0.0
17/11/2016
13.07
 300 13.02 13.33 12.97 300 0 0.0
16/11/2016
13.02
 1,600 13.13 13.13 12.55 400 0 0.0
15/11/2016
13.13
 500 13.18 13.18 12.55 200 0 0.0
14/11/2016
13.18
 900 12.81 13.33 12.81 900 0 0.0
11/11/2016
12.81
 800 12.92 13.07 12.55 500 0 0.0
10/11/2016
12.92
 1,900 13.07 13.54 12.60 300 0 0.0
09/11/2016
13.07
 1,300 13.23 14.49 13.07 800 0 0.0
08/11/2016
13.23
 5,900 12.55 13.60 12.39 5,900 0 0.1
07/11/2016
12.55
 400 12.92 12.92 11.82 400 0 0.0
04/11/2016
12.92
 500 13.07 13.07 12.92 500 0 0.0
03/11/2016
13.07
 100 13.23 13.23 13.07 100 11,235 -0.3
02/11/2016
13.23
 42 13.23 13.23 13.23 0 0 0
01/11/2016
13.23
 4,853 12.03 13.23 11.82 4,500 2,000 0.1
31/10/2016
12.03
 900 11.77 12.03 11.77 900 800 0.0
28/10/2016
11.77
 2,850 11.45 11.77 11.45 2,200 2,750 -0.0
27/10/2016
11.45
 5,700 11.50 11.77 11.45 300 2,600 -0.1
26/10/2016
11.50
 5,200 12.03 12.03 11.50 100 5,100 -0.1
25/10/2016
12.03
 3,500 11.87 12.29 11.87 3,500 2,100 0.0
24/10/2016
11.87
 23 11.87 11.87 11.87 0 23 -0.0
21/10/2016
11.87
 6,850 11.66 12.50 11.45 5,850 6,500 -0.0
20/10/2016
11.66
 26,753 11.50 12.55 11.50 20,200 13,200 0.2
19/10/2016
11.50
 6,800 11.24 11.77 10.98 6,300 4,000 0.0
18/10/2016
11.24
 1,400 11.40 11.40 10.88 700 0 0.0
17/10/2016
11.40
 0 11.40 11.40 11.40 0 0 0
14/10/2016
11.40
 0 11.40 11.40 11.40 0 0 0
13/10/2016
11.40
 0 11.40 11.40 11.40 0 0 0
12/10/2016
11.40
 0 11.40 11.40 11.40 0 0 0
11/10/2016
11.40
 50 11.40 11.40 11.40 0 0 0
10/10/2016
11.40
 0 11.40 11.40 11.40 0 0 0
07/10/2016
11.40
 100 10.98 11.40 11.40 100 0 0.0
06/10/2016
10.98
 1,200 10.98 10.98 10.98 0 0 0
05/10/2016
10.98
 1,000 11.35 11.35 10.98 0 0 0
04/10/2016
11.35
 750 11.40 11.40 11.35 700 0 0.0
03/10/2016
11.40
 300 11.24 11.40 11.24 300 0 0.0
30/09/2016
11.24
 6,900 11.35 12.03 10.93 2,400 0 0.1
29/09/2016
11.35
 100 11.03 11.35 11.35 100 0 0.0
28/09/2016
11.03
 3,610 12.08 12.08 11.03 0 0 0
27/09/2016
12.08
 0 12.08 12.08 12.08 0 0 0
26/09/2016
12.08
 200 11.24 12.08 11.50 200 0 0.0
23/09/2016
11.24
 0 11.24 11.24 11.24 0 0 0
22/09/2016
11.24
 700 11.14 11.24 11.09 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |