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)
12/06/2013
4.15
 4,400 4.18 4.18 4.15 800 2,200 0.0
11/06/2013
4.15
 1,000 4.15 4.15 4.15 600 0 0.0
10/06/2013
4.15
 1,600 4.12 4.18 4.12 0 0 0
07/06/2013
4.12
 300 4.12 4.12 4.12 0 0 0
06/06/2013
4.18
 1,000 4.18 4.18 4.18 0 0 0
05/06/2013
4.21
 200 4.21 4.21 4.21 0 0 0
04/06/2013
4.18
 2,000 4.18 4.18 4.18 0 0 0
03/06/2013
4.24
 4,800 4.27 4.27 4.24 2,500 0 0.0
31/05/2013
4.33
 3,300 4.27 4.42 4.21 2,600 0 0.0
30/05/2013
4.21
 1,100 4.12 4.21 4.12 100 0 0.0
29/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2013
4.15
 2,200 4.27 4.27 4.15 0 0 0
28/05/2013
4.21
 5,500 4.12 4.21 4.12 0 0 0
27/05/2013
4.21
 1,100 4.10 4.21 4.10 100 0 0.0
24/05/2013
4.10
 1,000 4.10 4.10 4.10 0 0 0
23/05/2013
4.12
 5,100 4.01 4.12 4.01 100 0 0.0
22/05/2013
4.01
 13,400 4.01 4.04 4.01 0 0 0
21/05/2013
4.04
 7,000 4.04 4.04 4.04 0 0 0
20/05/2013
4.04
 2,100 4.01 4.04 4.01 0 0 0
17/05/2013
4.07
 700 4.01 4.07 4.01 0 0 0
16/05/2013
4.04
 4,900 4.04 4.04 4.04 0 0 0
15/05/2013
4.07
 9,400 4.10 4.10 4.07 0 0 0
14/05/2013
4.07
 3,000 4.10 4.10 4.07 0 0 0
13/05/2013
4.10
 5,700 4.12 4.12 4.04 0 0 0
10/05/2013
4.12
 2,300 4.12 4.12 4.07 100 0 0.0
09/05/2013
4.12
 2,300 4.07 4.12 4.07 0 0 0
08/05/2013
4.07
 3,300 4.04 4.07 3.98 100 0 0.0
07/05/2013
4.12
 2,100 4.01 4.12 4.01 100 0 0.0
06/05/2013
3.98
 500 3.98 3.98 3.98 0 0 0
03/05/2013
3.98
 300 3.84 3.98 3.84 100 0 0.0
02/05/2013
3.98
 400 3.98 3.98 3.98 0 0 0
26/04/2013
4.01
 100 4.01 4.01 4.01 0 0 0
25/04/2013
3.98
 1,600 4.01 4.01 3.98 0 0 0
24/04/2013
4.01
 2,300 3.90 4.01 3.90 1,300 1,200 0.0
23/04/2013
4.01
 2,000 3.95 4.01 3.92 100 0 0.0
22/04/2013
3.64
 18,700 3.92 3.92 3.64 16,400 0 0.2
18/04/2013
4.04
 0 4.04 4.04 4.04 0 0 0
17/04/2013
4.04
 0 4.04 4.04 4.04 0 0 0
16/04/2013
4.04
 0 4.04 4.04 4.04 0 0 0
15/04/2013
4.04
 0 4.04 4.04 4.04 0 0 0
12/04/2013
4.04
 3,500 4.07 4.07 3.98 1,100 0 0.0
11/04/2013
4.04
 5,100 3.98 4.04 3.98 1,900 1,100 0.0
10/04/2013
4.07
 3,100 3.98 4.07 3.98 100 0 0.0
09/04/2013
4.15
 2,300 4.15 4.15 4.15 2,300 0 0.0
08/04/2013
4.12
 11,100 3.98 4.12 3.98 8,100 0 0.1
05/04/2013
4.01
 3,000 4.01 4.01 4.01 3,000 0 0.0
04/04/2013
4.01
 300 4.01 4.01 4.01 0 0 0
03/04/2013
4.01
 600 4.01 4.01 4.01 0 0 0
02/04/2013
3.92
 8,000 3.92 3.98 3.87 0 0 0
01/04/2013
4.04
 200 4.04 4.04 4.04 0 0 0
29/03/2013
4.04
 200 4.01 4.04 4.01 200 0 0.0
28/03/2013
4.04
 400 3.90 4.04 3.90 300 0 0.0
27/03/2013
3.98
 1,300 3.92 3.98 3.87 300 0 0.0
26/03/2013
3.92
 3,000 3.92 3.92 3.92 0 0 0
25/03/2013
4.07
 4,000 3.90 4.07 3.90 100 0 0.0
22/03/2013
4.10
 1,400 3.90 4.10 3.90 100 0 0.0
21/03/2013
4.04
 100 4.04 4.04 4.04 100 0 0.0
20/03/2013
3.92
 1,000 3.92 3.92 3.92 0 0 0
19/03/2013
4.01
 200 4.01 4.01 4.01 0 0 0
18/03/2013
4.10
 1,100 3.98 4.10 3.98 1,100 0 0.0
15/03/2013
3.78
 500 3.78 3.78 3.78 0 0 0
14/03/2013
4.07
 1,300 3.92 4.07 3.92 200 0 0.0
13/03/2013
3.92
 700 4.01 4.24 3.92 300 0 0.0
12/03/2013
3.98
 6,600 4.10 4.27 3.98 4,600 0 0.1
11/03/2013
4.12
 0 4.12 4.12 4.12 0 0 0
08/03/2013
4.12
 0 4.12 4.12 4.12 0 0 0
07/03/2013
4.12
 0 4.12 4.12 4.12 0 0 0
06/03/2013
4.12
 200 3.98 4.12 3.98 200 0 0.0
05/03/2013
3.81
 0 3.81 3.81 3.81 0 0 0
04/03/2013
3.81
 0 3.81 3.81 3.81 0 0 0
01/03/2013
3.81
 5,500 3.73 3.81 3.73 800 0 0.0
28/02/2013
3.84
 2,200 3.81 3.98 3.81 100 0 0.0
27/02/2013
3.81
 2,100 3.70 3.81 3.70 0 0 0
26/02/2013
4.07
 8,100 3.81 4.07 3.67 5,100 0 0.1
25/02/2013
4.04
 800 3.84 4.04 3.75 0 0 0
22/02/2013
4.01
 3,200 3.87 4.01 3.87 2,500 0 0.0
21/02/2013
4.04
 7,100 3.98 4.04 3.84 6,500 0 0.1
20/02/2013
4.10
 1,300 4.15 4.15 3.98 1,000 0 0.0
19/02/2013
4.24
 0 4.24 4.24 4.24 0 0 0
18/02/2013
4.24
 100 4.24 4.24 4.24 0 0 0
08/02/2013
4.12
 5,000 4.07 4.12 4.07 5,000 0 0.1
07/02/2013
3.98
 0 3.98 3.98 3.98 0 0 0
06/02/2013
3.98
 500 3.84 3.98 3.84 500 0 0.0
05/02/2013
3.84
 5,000 3.81 3.84 3.81 5,000 0 0.1
04/02/2013
3.78
 0 3.78 3.78 3.78 0 0 0
01/02/2013
3.78
 7,600 3.70 3.78 3.67 7,600 0 0.1
31/01/2013
3.73
 3,800 3.73 3.73 3.73 3,000 0 0.0
30/01/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/01/2013
3.78
 4,100 3.78 3.78 3.78 2,400 0 0.0
29/01/2013
3.75
 10,900 3.70 3.75 3.62 7,000 0 0.1
28/01/2013
3.60
 8,600 3.67 3.67 3.60 5,500 0 0.1
25/01/2013
3.54
 3,300 3.54 3.54 3.52 1,800 0 0.0
24/01/2013
3.54
 100 3.54 3.54 3.54 0 0 0
23/01/2013
3.70
 100 3.70 3.70 3.70 0 0 0
22/01/2013
3.70
 500 3.70 3.70 3.70 0 0 0
21/01/2013
3.49
 2,000 3.49 3.49 3.49 0 0 0
18/01/2013
3.46
 2,800 3.44 3.46 3.44 600 0 0.0
17/01/2013
3.49
 1,900 3.49 3.49 3.49 0 0 0
16/01/2013
3.54
 17,400 3.52 3.54 3.52 600 0 0.0
15/01/2013
3.52
 4,000 3.46 3.57 3.46 400 0 0.0
14/01/2013
3.52
 500 3.52 3.52 3.52 0 0 0
11/01/2013
3.41
 2,600 3.38 3.41 3.38 0 0 0

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