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)
15/08/2017
19.70
 100 19.70 19.70 19.70 100 0 0.0
14/08/2017
19.18
 100 19.18 19.18 19.18 100 0 0.0
11/08/2017
18.62
 1,600 18.67 19.23 16.88 700 700 0.0
10/08/2017
18.71
 1,600 19.70 19.70 17.31 700 900 0.0
09/08/2017
19.23
 2,200 19.23 19.23 19.23 2,200 0 0.1
08/08/2017
17.59
 800 16.41 18.01 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 16.84 18.20 16.84 100 0 0.0
03/08/2017
18.67
 400 18.67 18.67 18.67 400 0 0.0
02/08/2017
18.62
 500 17.49 18.62 17.49 300 0 0.0
01/08/2017
19.42
 1,000 18.01 19.70 18.01 300 0 0.0
31/07/2017
19.98
 10,100 16.51 20.03 16.46 9,100 100 0.4
28/07/2017
18.24
 800 16.46 18.24 16.46 600 100 0.0
27/07/2017
18.29
 3,300 18.76 18.76 15.62 3,000 0 0.1
26/07/2017
17.31
 400 15.76 17.31 15.76 200 0 0.0
25/07/2017
17.49
 500 15.80 17.54 15.80 200 0 0.0
24/07/2017
17.54
 400 17.73 17.73 15.80 300 0 0.0
21/07/2017
17.54
 400 16.04 17.59 16.04 200 100 0.0
20/07/2017
17.82
 700 16.27 17.82 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 18.06 18.06 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 18.76 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 18.06 18.06 18.06 100 0 0.0
06/07/2017
17.77
 100 17.77 17.77 17.77 100 0 0.0
05/07/2017
16.98
 300 17.35 17.35 15.10 200 0 0.0
04/07/2017
16.74
 1,600 14.77 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 15.01 16.32 15.01 900 0 0.0
29/06/2017
14.96
 300 13.69 14.96 13.69 200 0 0.0
28/06/2017
15.20
 200 14.12 15.20 14.12 100 0 0.0
27/06/2017
15.66
 4,300 13.60 15.66 13.51 3,300 2,200 0.0
26/06/2017
15.01
 200 14.77 15.01 14.77 100 0 0.0
23/06/2017
16.37
 1,000 14.54 16.37 14.54 1,000 0 0.0
22/06/2017
15.01
 300 16.37 16.37 13.98 200 0 0.0
21/06/2017
15.48
 1,100 16.41 16.41 13.98 600 0 0.0
20/06/2017
15.43
 3,300 14.73 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 14.44 14.44 12.90 200 0 0.0
15/06/2017
14.21
 700 14.49 14.49 12.99 400 0 0.0
14/06/2017
14.35
 500 14.21 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 13.60 14.30 12.29 1,700 100 0.0
08/06/2017
13.65
 9,780 11.96 13.69 11.72 9,700 2,500 0.2
07/06/2017
12.52
 3,200 11.63 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 12.29 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 11.79 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 11.65 12.42 11.42 7,800 2,100 0.1
24/05/2017
11.33
 1,820 10.75 11.79 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 11.79 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 11.29 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 11.65 11.65 11.65 300 0 0.0
08/05/2017
11.70
 600 10.61 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 11.29 11.70 10.57 300 0 0.0
03/05/2017
11.74
 500 11.74 11.74 11.74 500 0 0.0
28/04/2017
11.97
 5,300 11.29 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 10.75 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 11.74 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 12.19 12.19 11.83 100 100 0
18/04/2017
11.83
 3,000 11.70 11.83 11.70 600 1,200 0.0
17/04/2017
11.70
 39 11.70 11.70 11.70 0 0 0
14/04/2017
11.70
 900 11.47 11.74 11.47 400 0 0.0
13/04/2017
11.51
 700 11.74 11.79 11.51 700 0 0.0
12/04/2017
11.51
 300 11.51 11.51 11.51 300 0 0.0
11/04/2017
11.74
 200 11.79 11.79 11.74 200 0 0.0
10/04/2017
11.65
 700 11.60 11.74 11.60 500 0 0.0
07/04/2017
11.74
 500 11.79 11.79 11.74 500 0 0.0
05/04/2017
11.51
 300 11.74 11.74 11.51 300 0 0.0
04/04/2017
11.47
 511 11.47 11.47 11.47 500 0 0.0
03/04/2017
11.74
 900 11.79 11.79 11.74 700 0 0.0
31/03/2017
11.79
 5,810 11.74 11.83 11.38 5,100 100 0.1
30/03/2017
11.42
 1,600 11.79 11.79 11.42 1,200 0 0.0
29/03/2017
11.79
 1,000 11.79 11.79 11.79 1,000 0 0.0
28/03/2017
11.74
 600 11.74 11.74 11.74 600 0 0.0
27/03/2017
11.79
 400 11.79 11.79 11.79 400 0 0.0
24/03/2017
11.79
 500 11.20 11.79 11.20 400 0 0.0

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