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)
06/06/2016
9.02
 0 9.02 9.02 9.02 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2016
9.02
 600 8.41 9.06 8.41 300 200 0.0
02/06/2016
9.15
 0 9.15 9.15 9.15 0 0 0
01/06/2016
9.15
 0 9.15 9.15 9.15 0 0 0
31/05/2016
9.15
 6,500 8.53 9.15 8.53 6,500 6,000 0.0
30/05/2016
8.65
 0 8.65 8.65 8.65 0 0 0
27/05/2016
8.65
 5,500 8.32 8.65 8.32 2,600 200 0.0
26/05/2016
8.32
 100 8.32 8.32 8.32 0 0 0
25/05/2016
8.32
 100 8.32 8.32 8.32 0 0 0
24/05/2016
8.40
 0 8.40 8.40 8.40 0 0 0
23/05/2016
8.40
 700 8.40 8.40 8.40 100 0 0.0
20/05/2016
8.40
 0 8.40 8.40 8.40 0 0 0
19/05/2016
8.40
 100 8.40 8.40 8.40 0 0 0
18/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
17/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
16/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
13/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
12/05/2016
8.61
 0 8.61 8.61 8.61 0 0 0
11/05/2016
8.61
 2,400 8.24 8.61 8.19 1,800 100 0.0
10/05/2016
8.19
 100 8.19 8.19 8.19 100 0 0.0
09/05/2016
8.03
 100 8.03 8.03 8.03 0 0 0
06/05/2016
8.19
 0 8.19 8.19 8.19 0 0 0
05/05/2016
8.19
 3,700 8.19 8.19 8.15 100 0 0.0
04/05/2016
7.99
 100 7.99 7.99 7.99 0 0 0
29/04/2016
8.28
 4,200 8.19 8.28 7.99 2,900 0 0.1
28/04/2016
7.94
 400 7.94 7.94 7.94 0 0 0
27/04/2016
8.44
 300 8.44 8.44 8.44 300 0 0.0
26/04/2016
8.49
 400 8.49 8.49 8.49 400 0 0.0
25/04/2016
8.49
 1,100 8.57 8.57 8.49 200 0 0.0
22/04/2016
8.61
 600 8.61 8.61 8.61 0 600 0.0
21/04/2016
9.40
 0 9.40 9.40 9.40 0 0 0
20/04/2016
9.40
 0 9.40 9.40 9.40 0 0 0
19/04/2016
9.40
 6,000 9.32 9.44 8.61 4,400 5,000 0.0
15/04/2016
9.36
 8,400 8.53 9.36 8.53 6,100 5,000 0.0
14/04/2016
8.61
 1,100 8.32 8.61 8.32 100 100 0
13/04/2016
8.61
 0 8.61 8.61 8.61 0 0 0
12/04/2016
8.61
 5,700 8.53 8.61 8.53 200 100 0.0
11/04/2016
8.61
 0 8.61 8.61 8.61 0 0 0
08/04/2016
8.61
 0 8.61 8.61 8.61 0 0 0
07/04/2016
8.61
 3,000 8.74 8.90 8.61 200 2,800 -0.1
06/04/2016
8.53
 2,200 8.61 8.61 8.53 200 2,000 0.0
05/04/2016
8.57
 0 8.57 8.57 8.57 0 0 0
04/04/2016
8.57
 200 8.57 8.57 8.57 0 0 0
01/04/2016
8.61
 300 8.28 8.61 8.28 200 200 0
31/03/2016
8.90
 8,900 8.32 8.90 8.32 8,400 4,000 0.1
30/03/2016
8.94
 3,500 8.49 8.94 8.49 3,500 3,400 0.0
29/03/2016
8.61
 4,600 8.61 9.03 8.61 3,200 3,400 0.0
28/03/2016
8.61
 2,600 8.61 8.61 8.61 0 2,600 -0.1
25/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
24/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
23/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
22/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
21/03/2016
8.57
 0 8.57 8.57 8.57 0 0 0
18/03/2016
8.57
 3,500 8.57 8.57 8.57 0 0 0
17/03/2016
8.53
 1,100 8.57 8.57 8.53 100 0 0.0
16/03/2016
8.65
 9,600 8.61 8.69 8.61 100 9,500 -0.2
15/03/2016
9.15
 0 9.15 9.15 9.15 0 0 0
14/03/2016
9.15
 7,400 8.61 9.15 8.61 3,100 7,000 -0.1
11/03/2016
8.61
 700 8.49 8.61 8.49 700 100 0.0
10/03/2016
8.53
 500 8.49 8.53 8.32 400 0 0.0
09/03/2016
8.61
 600 8.49 8.61 8.49 300 0 0.0
08/03/2016
8.61
 500 8.53 8.74 8.53 500 0 0.0
07/03/2016
8.61
 1,100 8.61 8.74 8.32 1,000 0 0.0
04/03/2016
8.61
 500 9.11 9.11 8.61 400 0 0.0
03/03/2016
8.49
 1,000 8.49 8.49 8.49 700 0 0.0
02/03/2016
9.36
 300 9.19 9.36 9.19 300 0 0.0
01/03/2016
9.07
 2,900 8.78 9.28 8.53 800 0 0.0
29/02/2016
9.28
 700 9.28 9.28 9.28 700 0 0.0
26/02/2016
9.03
 1,100 9.23 9.23 8.40 1,000 0 0.0
25/02/2016
9.23
 4,100 9.44 9.44 8.44 2,800 0 0.1
24/02/2016
9.36
 3,300 8.40 9.53 8.40 2,400 0 0.1
23/02/2016
9.32
 100 9.32 9.32 9.32 100 0 0.0
22/02/2016
9.03
 0 9.03 9.03 9.03 0 0 0
19/02/2016
9.03
 0 9.03 9.03 9.03 0 0 0
18/02/2016
9.03
 1,800 8.28 9.03 8.28 1,600 0 0.0
17/02/2016
9.11
 600 8.40 9.11 8.40 100 0 0.0
16/02/2016
9.32
 6,000 8.61 9.32 8.61 3,000 0 0.1
15/02/2016
9.53
 300 9.32 9.53 9.32 300 0 0.0
05/02/2016
9.15
 200 9.15 9.15 9.15 200 0 0.0
04/02/2016
9.11
 300 8.74 9.11 8.32 300 0 0.0
03/02/2016
8.82
 200 8.19 8.82 8.19 200 0 0.0
02/02/2016
8.32
 400 8.32 8.32 8.32 0 0 0
01/02/2016
8.32
 6,200 8.24 8.74 8.11 1,600 1,400 0.0
29/01/2016
8.32
 0 8.32 8.32 8.32 0 0 0
28/01/2016
8.32
 1,400 8.11 8.53 8.11 100 0 0.0
27/01/2016
8.32
 4,600 8.11 8.53 8.11 700 0 0.0
26/01/2016
8.11
 4,000 7.32 8.11 7.28 1,300 0 0.0
25/01/2016
7.65
 900 8.03 8.03 7.65 900 0 0.0
22/01/2016
7.82
 400 7.82 7.82 7.28 200 0 0.0
21/01/2016
7.70
 1,300 7.57 7.90 7.32 500 0 0.0
20/01/2016
7.65
 54,000 7.11 7.70 7.07 53,600 49,000 0.1
19/01/2016
7.49
 1,600 7.07 7.49 6.86 400 0 0.0
18/01/2016
7.28
 300 7.03 7.28 6.99 100 0 0.0
15/01/2016
7.65
 100 7.65 7.65 7.65 100 0 0.0
14/01/2016
7.45
 3,500 7.20 7.49 7.20 1,500 0 0.0
13/01/2016
7.94
 100 7.94 7.94 7.94 100 0 0.0
12/01/2016
7.65
 1,225 7.45 7.65 7.40 100 0 0.0
11/01/2016
7.78
 800 7.90 8.28 7.49 300 0 0.0
08/01/2016
7.82
 300 7.49 7.82 7.49 100 0 0.0
07/01/2016
7.82
 300 7.15 7.82 7.15 100 0 0.0

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