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
(2024-08-20) 		0 0% 17,400 277 0.0
17.70
19
19
2 tháng
(2024-07-22) 		0.10 0.56% 53,400 7,277 0.1
17.60
19
19
3 tháng
(2024-06-21) 		-0.10 -0.55% 89,100 10,067 0.2
17.50
19
19
6 tháng
(2024-03-25) 		2.84 18.76% 431,700 11,967 0.2
15.07
19
19
12 tháng
(2023-09-25) 		3.30 22.45% 712,600 -133,033 -2.1
13.79
19
19
24 tháng
(2022-09-30) 		3.78 26.57% 801,181 -127,933 -2.0
10.96
19
19
36 tháng
(2021-10-05) 		1.83 11.30% 1,162,829 -119,133 -1.8
10.96
21.46
19
60 tháng
(2019-10-16) 		5.16 40.24% 1,706,531 -111,453 -1.5
9.63
21.46
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
9.14
 100 8.75 9.14 9.14 100 0 0.0
18/09/2014
8.75
 600 9.27 9.27 8.75 0 0 0
17/09/2014
9.27
 7,115 8.96 9.27 8.96 0 0 0
16/09/2014
8.96
 1,000 8.96 8.96 8.96 0 0 0
15/09/2014
8.96
 900 8.96 9.05 8.96 0 0 0
12/09/2014
8.96
 100 8.83 8.96 8.96 100 0 0.0
11/09/2014
8.83
 100 8.62 8.83 8.83 100 0 0.0
10/09/2014
8.62
 1,100 8.62 9.01 8.62 0 0 0
09/09/2014
8.62
 1,300 9.18 9.18 8.62 0 0 0
08/09/2014
9.18
 0 9.18 9.18 9.18 0 0 0
05/09/2014
9.18
 800 8.88 9.18 9.05 100 0 0.0
04/09/2014
8.88
 5,015 8.88 9.01 8.88 4,000 0 0.1
03/09/2014
8.88
 2,900 8.79 8.88 8.83 1,900 0 0.0
29/08/2014
8.79
 1,500 8.75 8.79 8.62 1,000 0 0.0
28/08/2014
8.75
 4,210 8.62 8.83 8.62 3,500 0 0.0
27/08/2014
8.62
 10,000 8.62 8.62 8.62 6,000 0 0.1
26/08/2014
8.62
 10,010 8.62 8.62 8.62 6,000 0 0.1
25/08/2014
8.62
 7,400 8.96 9.22 8.62 6,000 0 0.0
22/08/2014
8.96
 5,900 9.22 9.27 8.96 4,700 11,200 -0.1
21/08/2014
9.22
 14,500 9.27 9.27 8.40 4,700 11,200 -0.1
20/08/2014
9.27
 4,500 9.27 9.27 9.05 4,000 0 0.1
19/08/2014
9.27
 3,200 9.05 9.27 9.18 1,900 0 0.0
18/08/2014
9.05
 0 9.05 9.05 9.05 0 0 0
15/08/2014
9.05
 0 9.05 9.05 9.05 0 0 0
14/08/2014
9.05
 1,100 8.75 9.05 8.71 2,100 0 0.0
13/08/2014
8.75
 2,100 9.35 9.35 8.75 2,100 0 0.0
12/08/2014
9.35
 400 9.27 9.35 8.62 200 0 0.0
11/08/2014
9.27
 600 8.71 9.27 8.83 600 0 0.0
08/08/2014
8.71
 4,200 8.66 8.71 8.62 1,200 0 0.0
07/08/2014
8.66
 11,000 8.62 8.66 8.62 4,000 0 0.1
06/08/2014
8.62
 4,000 8.62 8.62 8.62 3,000 0 0.1
05/08/2014
8.62
 4,000 8.62 8.62 8.58 4,000 0 0.1
04/08/2014
8.62
 8,500 8.62 8.62 8.49 8,500 0 0.2
01/08/2014
8.62
 0 8.62 8.62 8.62 0 0 0
31/07/2014
8.62
 2,474 8.53 8.62 8.40 2,300 0 0.0
30/07/2014
8.53
 7,100 8.49 8.53 8.15 6,100 7,000 -0.0
29/07/2014
8.49
 7,000 8.62 8.62 8.19 2,000 6,000 -0.1
28/07/2014
8.62
 2,200 8.53 8.62 8.19 100 2,000 -0.0
25/07/2014
8.53
 6,800 8.53 8.58 8.49 3,900 2,000 0.0
24/07/2014
8.53
 3,200 8.49 8.53 8.45 3,200 3,000 0.0
23/07/2014
8.49
 3,000 8.49 8.49 8.49 3,000 0 0.1
22/07/2014
8.49
 4,000 8.49 8.49 8.19 1,000 100 0.0
21/07/2014
8.49
 500 8.49 8.49 8.49 0 0 0
18/07/2014
8.49
 3,574 8.53 8.53 8.49 3,000 0 0.1
17/07/2014
8.53
 2,000 8.49 8.53 8.53 0 0 0
16/07/2014
8.49
 10,000 8.49 8.49 8.49 10,000 0 0.2
15/07/2014
8.49
 5,100 8.49 8.49 8.49 0 0 0
14/07/2014
8.49
 0 8.49 8.49 8.49 0 0 0
11/07/2014
8.49
 2,300 8.49 8.49 8.49 2,200 0 0.0
10/07/2014
8.49
 3,000 8.53 8.53 8.49 3,000 0 0.1
09/07/2014
8.53
 5,841 8.58 8.62 8.53 5,000 0 0.1
08/07/2014
8.58
 3,244 8.45 8.58 8.40 3,100 0 0.1
07/07/2014
8.45
 1,730 8.40 8.45 8.40 1,300 0 0.0
04/07/2014
8.40
 1,224 8.45 8.45 8.40 1,100 0 0.0
03/07/2014
8.45
 7,000 8.40 8.45 8.40 3,000 0 0.1
02/07/2014
8.40
 3,200 8.27 8.49 8.40 3,000 0 0.1
01/07/2014
8.27
 5,000 8.27 8.27 8.27 3,000 900 0.0
30/06/2014
8.27
 7,200 8.40 8.40 8.15 3,100 4,100 -0.0
27/06/2014
8.40
 4,000 8.40 8.40 8.36 2,900 3,400 -0.0
26/06/2014
8.40
 9,900 8.58 8.58 8.23 5,000 7,300 -0.0
25/06/2014
8.58
 9,100 8.62 8.62 8.10 5,100 4,900 0.0
24/06/2014
8.62
 11,100 8.62 8.62 7.97 5,000 5,700 -0.0
23/06/2014
8.62
 3,200 8.62 8.62 8.62 3,200 0 0.1
20/06/2014
8.62
 6,000 8.62 8.62 8.62 5,000 0 0.1
19/06/2014
8.62
 5,300 8.62 8.66 8.62 4,800 3,700 0.0
18/06/2014
8.62
 5,000 8.71 8.71 8.62 5,000 3,000 0.0
17/06/2014
8.71
 4,100 8.71 8.71 8.19 3,100 1,000 0.0
16/06/2014
8.71
 3,000 8.71 8.71 8.71 3,000 0 0.1
13/06/2014
8.71
 6,000 8.71 8.71 8.71 6,000 0 0.1
12/06/2014
8.71
 2,000 8.75 8.75 8.71 2,000 0 0.0
11/06/2014
8.75
 0 8.75 8.75 8.75 0 0 0
10/06/2014
8.75
 0 8.75 8.75 8.75 0 0 0
09/06/2014
8.75
 200 8.88 8.88 8.19 100 0 0.0
06/06/2014
8.88
 0 8.88 8.88 8.88 0 0 0
05/06/2014
8.88
 0 8.88 8.88 8.88 0 0 0
04/06/2014
8.88
 0 8.88 8.88 8.88 0 0 0
03/06/2014
8.88
 8,100 9.48 9.48 8.62 8,100 5,000 0.1
02/06/2014
9.48
 0 9.48 9.48 9.48 0 0 0
30/05/2014
9.48
 600 8.62 9.48 8.75 600 0 0.0
29/05/2014
8.62
 7,500 9.01 9.48 8.32 7,000 2,300 0.1
28/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2014
9.01
 300 7.76 9.01 8.19 300 0 0.0
27/05/2014
7.76
 0 8.17 7.76 7.76 0 0 0
26/05/2014
8.17
 0 8.17 8.17 8.17 0 0 0
23/05/2014
8.17
 10,600 8.57 8.57 8.17 8,000 8,100 -0.0
22/05/2014
8.57
 2,000 8.94 8.94 8.57 2,000 2,000 0
21/05/2014
8.94
 23,100 9.59 9.59 8.94 22,000 7,300 0.3
20/05/2014
9.59
 20 9.59 9.59 9.59 0 0 0
19/05/2014
9.59
 600 8.98 9.59 8.98 600 0 0.0
16/05/2014
8.98
 0 8.98 8.98 8.98 0 0 0
15/05/2014
8.98
 0 8.98 8.98 8.98 0 0 0
14/05/2014
8.98
 500 8.49 8.98 8.57 500 0 0.0
13/05/2014
8.49
 0 8.49 8.49 8.49 0 0 0
12/05/2014
8.49
 0 8.49 8.49 8.49 0 0 0
09/05/2014
8.49
 2,500 7.84 8.49 7.59 2,400 100 0.0
08/05/2014
7.84
 0 7.84 7.84 7.84 0 0 0
07/05/2014
7.84
 0 7.84 7.84 7.84 0 0 0
06/05/2014
7.84
 0 7.84 7.84 7.84 0 0 0
05/05/2014
7.84
 0 7.84 7.84 7.84 0 0 0
29/04/2014
7.84
 0 7.84 7.84 7.84 0 0 0
28/04/2014
7.84
 0 7.84 7.84 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |