CTCP Thuốc sát trùng Cần Thơ (cpc)

16.80
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
(2026-08-19) 		0.30 1.82% 4,800 0 0
15.50
17.50
16.80
2 tháng
(2026-07-20) 		0.80 5% 15,000 0 0
15.50
17.50
16.80
3 tháng
(2026-06-22) 		0.70 4.35% 19,300 -400 0.0
15.50
17.50
16.80
6 tháng
(2026-03-23) 		0.83 5.22% 86,200 -400 0.0
14.59
17.50
16.80
12 tháng
(2025-09-23) 		0.93 5.83% 171,900 1,000 0.0
14.59
17.50
16.80
24 tháng
(2024-09-30) 		1.63 10.77% 787,059 -57,800 -1.0
13.25
17.92
16.80
36 tháng
(2023-10-04) 		5.31 46.23% 1,542,780 -231,133 -3.7
11.41
17.92
16.80
60 tháng
(2021-10-14) 		2.75 19.55% 1,985,509 -217,233 -3.5
9.13
17.92
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
16.98
 0 16.98 16.98 16.98 0 0 0
07/09/2017
16.98
 0 16.98 16.98 16.98 0 0 0
06/09/2017
16.98
 100 16.98 16.98 16.98 100 0 0.0
05/09/2017
16.98
 900 16.79 16.98 16.18 100 0 0.0
01/09/2017
16.79
 100 18.01 18.01 16.79 0 0 0
31/08/2017
18.01
 2,500 17.54 18.24 17.77 2,500 100 0.1
30/08/2017
17.54
 700 17.35 17.82 17.54 700 0 0.0
29/08/2017
17.35
 1,900 17.59 18.24 15.90 200 1,200 0.0
28/08/2017
17.59
 3,500 18.57 18.57 16.74 300 2,700 -0.1
25/08/2017
18.57
 3,530 18.76 18.76 16.93 3,400 100 0.1
24/08/2017
18.76
 800 18.76 18.76 18.76 800 0 0.0
23/08/2017
18.76
 0 18.76 18.76 18.76 0 0 0
22/08/2017
18.76
 5,800 18.76 18.76 16.88 1,600 3,200 -0.1
21/08/2017
18.76
 300 18.24 18.76 16.88 200 0 0.0
18/08/2017
18.24
 1,000 17.92 18.53 18.24 1,000 0 0.0
17/08/2017
17.92
 200 18.67 18.67 17.92 200 0 0.0
16/08/2017
18.67
 800 19.70 19.70 17.73 500 100 0.0
15/08/2017
19.70
 100 19.18 19.70 19.70 100 0 0.0
14/08/2017
19.18
 100 18.62 19.18 19.18 100 0 0.0
11/08/2017
18.62
 1,600 18.71 19.23 16.88 700 700 0.0
10/08/2017
18.71
 1,600 19.23 19.70 17.31 700 900 0.0
09/08/2017
19.23
 2,200 17.59 19.23 19.23 2,200 0 0.1
08/08/2017
17.59
 800 18.20 18.20 16.41 100 200 0.0
07/08/2017
18.20
 0 18.20 18.20 18.20 0 0 0
04/08/2017
18.20
 500 18.67 18.67 16.84 100 0 0.0
03/08/2017
18.67
 400 18.62 18.67 18.67 400 0 0.0
02/08/2017
18.62
 500 19.42 19.42 17.49 300 0 0.0
01/08/2017
19.42
 1,000 19.98 19.98 18.01 300 0 0.0
31/07/2017
19.98
 10,100 18.24 20.03 16.46 9,100 100 0.4
28/07/2017
18.24
 800 18.29 18.29 16.46 600 100 0.0
27/07/2017
18.29
 3,300 17.31 18.76 15.62 3,000 0 0.1
26/07/2017
17.31
 400 17.49 17.49 15.76 200 0 0.0
25/07/2017
17.49
 500 17.54 17.54 15.80 200 0 0.0
24/07/2017
17.54
 400 17.54 17.73 15.80 300 0 0.0
21/07/2017
17.54
 400 17.82 17.82 16.04 200 100 0.0
20/07/2017
17.82
 700 18.06 18.06 16.27 300 0 0.0
19/07/2017
18.06
 0 18.06 18.06 18.06 0 0 0
18/07/2017
18.06
 0 18.06 18.06 18.06 0 0 0
17/07/2017
18.06
 200 18.76 18.76 18.06 200 0 0.0
14/07/2017
18.76
 30 18.76 18.76 18.76 0 0 0
13/07/2017
18.76
 100 18.06 18.76 18.76 100 0 0.0
12/07/2017
18.06
 0 18.06 18.06 18.06 0 0 0
11/07/2017
18.06
 0 18.06 18.06 18.06 0 0 0
10/07/2017
18.06
 612 18.06 18.67 16.27 500 0 0.0
07/07/2017
18.06
 100 17.77 18.06 18.06 100 0 0.0
06/07/2017
17.77
 100 16.98 17.77 17.77 100 0 0.0
05/07/2017
16.98
 300 16.74 17.35 15.10 200 0 0.0
04/07/2017
16.74
 1,600 16.32 16.74 14.77 1,400 0 0.0
03/07/2017
16.32
 0 16.32 16.32 16.32 0 0 0
30/06/2017
16.32
 900 14.96 16.32 15.01 900 0 0.0
29/06/2017
14.96
 300 15.20 15.20 13.69 200 0 0.0
28/06/2017
15.20
 200 15.66 15.66 14.12 100 0 0.0
27/06/2017
15.66
 4,300 15.01 15.66 13.51 3,300 2,200 0.0
26/06/2017
15.01
 200 16.37 16.37 14.77 100 0 0.0
23/06/2017
16.37
 1,000 15.01 16.37 14.54 1,000 0 0.0
22/06/2017
15.01
 300 15.48 16.37 13.98 200 0 0.0
21/06/2017
15.48
 1,100 15.43 16.41 13.98 600 0 0.0
20/06/2017
15.43
 3,300 14.91 15.48 13.51 2,800 0 0.1
19/06/2017
14.91
 2,348 14.30 14.91 14.26 2,300 0 0.1
16/06/2017
14.30
 300 14.21 14.44 12.90 200 0 0.0
15/06/2017
14.21
 700 14.35 14.49 12.99 400 0 0.0
14/06/2017
14.35
 500 14.26 14.49 14.21 200 0 0.0
13/06/2017
14.26
 950 14.07 14.49 13.60 800 0 0.0
12/06/2017
14.07
 100 14.07 14.07 14.07 100 0 0.0
09/06/2017
14.07
 2,400 13.65 14.30 12.29 1,700 100 0.0
08/06/2017
13.65
 9,780 12.52 13.69 11.72 9,700 2,500 0.2
07/06/2017
12.52
 3,200 12.29 12.76 11.63 3,200 2,000 0.0
06/06/2017
12.29
 0 12.29 12.29 12.29 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2017
12.29
 400 12.15 12.29 12.19 300 200 0.0
02/06/2017
12.15
 0 12.15 12.15 12.15 0 0 0
01/06/2017
12.15
 0 12.15 12.15 12.15 0 0 0
31/05/2017
12.15
 2,300 11.79 12.64 11.79 1,300 1,000 0.0
30/05/2017
11.79
 200 11.79 11.79 11.79 200 0 0.0
29/05/2017
11.79
 1,800 11.74 12.19 11.74 600 0 0.0
26/05/2017
11.74
 1,110 11.42 11.74 11.42 600 0 0.0
25/05/2017
11.42
 7,800 11.33 12.42 11.42 7,800 2,100 0.1
24/05/2017
11.33
 1,820 11.92 11.92 10.75 100 0 0.0
23/05/2017
11.92
 0 11.92 11.92 11.92 0 0 0
22/05/2017
11.92
 0 11.92 11.92 11.92 0 0 0
19/05/2017
11.92
 0 11.92 11.92 11.92 0 0 0
18/05/2017
11.92
 4,300 11.70 12.64 11.70 4,300 2,100 0.1
17/05/2017
11.70
 0 11.70 11.70 11.70 0 0 0
16/05/2017
11.70
 210 11.70 11.70 11.70 200 0 0.0
15/05/2017
11.70
 400 11.74 11.83 11.70 400 0 0.0
12/05/2017
11.74
 0 11.74 11.74 11.74 0 0 0
11/05/2017
11.74
 1,400 11.65 11.83 11.29 1,300 100 0.0
10/05/2017
11.65
 0 11.65 11.65 11.65 0 0 0
09/05/2017
11.65
 300 11.70 11.70 11.65 300 0 0.0
08/05/2017
11.70
 600 11.65 11.70 10.61 100 0 0.0
05/05/2017
11.65
 0 11.65 11.65 11.65 0 0 0
04/05/2017
11.65
 1,000 11.74 11.74 10.57 300 0 0.0
03/05/2017
11.74
 500 11.97 11.97 11.74 500 0 0.0
28/04/2017
11.97
 5,300 11.83 12.19 11.24 4,400 3,400 0.0
27/04/2017
11.83
 900 11.79 11.83 10.88 700 0 0.0
26/04/2017
11.79
 1,300 11.83 11.83 10.75 500 0 0.0
25/04/2017
11.83
 0 11.83 11.83 11.83 0 0 0
24/04/2017
11.83
 0 11.83 11.83 11.83 0 0 0
21/04/2017
11.83
 639 11.83 11.83 11.74 100 0 0.0
20/04/2017
11.83
 600 11.83 11.83 11.83 600 100 0.0
19/04/2017
11.83
 200 11.83 12.19 11.83 100 100 0

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