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)
30/06/2016
8.98
 2,000 9.02 9.02 8.76 100 0 0.0
29/06/2016
9.02
 300 9.06 9.06 9.02 100 300 0.0
28/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
27/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
24/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
23/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
22/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
21/06/2016
9.06
 0 9.06 9.06 9.06 0 0 0
20/06/2016
9.06
 5,300 8.93 9.06 8.98 100 5,000 -0.1
17/06/2016
8.93
 300 8.85 8.93 8.93 300 0 0.0
16/06/2016
8.85
 400 8.89 8.89 8.37 100 0 0.0
15/06/2016
8.89
 100 8.72 8.89 8.89 100 0 0.0
14/06/2016
8.72
 2,400 8.89 8.93 8.37 200 0 0.0
13/06/2016
8.89
 1,300 8.76 8.93 8.72 300 0 0.0
10/06/2016
8.76
 1,200 8.85 8.85 8.37 200 0 0.0
09/06/2016
8.85
 1,100 8.72 8.93 7.97 200 0 0.0
08/06/2016
8.72
 1,100 8.72 8.93 8.72 100 0 0.0
07/06/2016
8.72
 1,100 9.02 9.02 8.72 0 0 0
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 9.15 9.15 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 8.65 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 8.40 8.40 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 8.61 8.61 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 8.19 8.61 8.19 1,800 100 0.0
10/05/2016
8.19
 100 8.03 8.19 8.19 100 0 0.0
09/05/2016
8.03
 100 8.19 8.19 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 7.99 8.19 8.15 100 0 0.0
04/05/2016
7.99
 100 8.28 8.28 7.99 0 0 0
29/04/2016
8.28
 4,200 7.94 8.28 7.99 2,900 0 0.1
28/04/2016
7.94
 400 8.44 8.44 7.94 0 0 0
27/04/2016
8.44
 300 8.49 8.49 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 8.61 8.61 8.49 200 0 0.0
22/04/2016
8.61
 600 9.40 9.40 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 9.36 9.44 8.61 4,400 5,000 0.0
15/04/2016
9.36
 8,400 8.61 9.36 8.53 6,100 5,000 0.0
14/04/2016
8.61
 1,100 8.61 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 8.61 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 8.53 8.90 8.61 200 2,800 -0.1
06/04/2016
8.53
 2,200 8.57 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 8.61 8.61 8.57 0 0 0
01/04/2016
8.61
 300 8.90 8.90 8.28 200 200 0
31/03/2016
8.90
 8,900 8.94 8.94 8.32 8,400 4,000 0.1
30/03/2016
8.94
 3,500 8.61 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 8.57 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 8.53 8.57 8.57 0 0 0
17/03/2016
8.53
 1,100 8.65 8.65 8.53 100 0 0.0
16/03/2016
8.65
 9,600 9.15 9.15 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 8.53 8.61 8.49 700 100 0.0
10/03/2016
8.53
 500 8.61 8.61 8.32 400 0 0.0
09/03/2016
8.61
 600 8.61 8.61 8.49 300 0 0.0
08/03/2016
8.61
 500 8.61 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 8.49 9.11 8.61 400 0 0.0
03/03/2016
8.49
 1,000 9.36 9.36 8.49 700 0 0.0
02/03/2016
9.36
 300 9.07 9.36 9.19 300 0 0.0
01/03/2016
9.07
 2,900 9.28 9.28 8.53 800 0 0.0
29/02/2016
9.28
 700 9.03 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 9.36 9.44 8.44 2,800 0 0.1
24/02/2016
9.36
 3,300 9.32 9.53 8.40 2,400 0 0.1
23/02/2016
9.32
 100 9.03 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 9.11 9.11 8.28 1,600 0 0.0
17/02/2016
9.11
 600 9.32 9.32 8.40 100 0 0.0
16/02/2016
9.32
 6,000 9.53 9.53 8.61 3,000 0 0.1
15/02/2016
9.53
 300 9.15 9.53 9.32 300 0 0.0
05/02/2016
9.15
 200 9.11 9.15 9.15 200 0 0.0
04/02/2016
9.11
 300 8.82 9.11 8.32 300 0 0.0
03/02/2016
8.82
 200 8.32 8.82 8.19 200 0 0.0
02/02/2016
8.32
 400 8.32 8.32 8.32 0 0 0

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