CTCP Thuốc sát trùng Cần Thơ (cpc)

16.70
0.30
(1.83%)
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)
14/08/2023
12.93
 1,800 13.31 13.31 12.93 500 0 0.0
11/08/2023
13.24
 100 13.24 13.24 13.24 0 0 0
10/08/2023
13.24
 220 13.31 13.31 13.24 0 0 0
09/08/2023
13.31
 0 13.31 13.31 13.31 0 0 0
08/08/2023
13.31
 100 13.31 13.31 13.31 0 0 0
07/08/2023
13.31
 604 13.16 13.31 12.93 400 0 0.0
04/08/2023
13.16
 2,301 13.16 13.16 13.16 1,800 0 0.0
03/08/2023
13.16
 0 13.16 13.16 13.16 0 0 0
02/08/2023
13.16
 500 13.16 13.16 13.16 300 0 0.0
01/08/2023
13.31
 0 13.31 13.31 13.31 0 0 0
31/07/2023
13.31
 600 13.62 13.62 13.31 0 0 0
28/07/2023
13.31
 1,200 13.24 13.31 13.24 700 0 0.0
27/07/2023
13.54
 1,405 13.39 13.62 13.39 0 0 0
26/07/2023
13.62
 100 13.62 13.62 13.62 0 0 0
25/07/2023
12.55
 100 12.55 12.55 12.55 0 0 0
24/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
21/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
20/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
19/07/2023
13.62
 0 13.62 13.62 13.62 0 0 0
18/07/2023
13.62
 647 14.23 14.23 13.62 0 0 0
17/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
14/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
13/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
12/07/2023
13.09
 1 13.09 13.09 13.09 0 0 0
11/07/2023
13.09
 3,700 13.09 13.24 12.93 0 0 0
10/07/2023
11.49
 0 11.49 11.49 11.49 0 0 0
07/07/2023
12.71
 20 12.71 12.71 12.71 0 0 0
06/07/2023
12.71
 200 12.55 12.71 12.55 0 0 0
05/07/2023
12.78
 0 12.78 12.78 12.78 0 0 0
04/07/2023
12.78
 100 12.78 12.78 12.78 0 0 0
03/07/2023
12.48
 0 12.48 12.48 12.48 0 0 0
30/06/2023
12.10
 0 12.10 12.10 12.10 0 0 0
29/06/2023
12.55
 0 12.55 12.55 12.55 0 0 0
28/06/2023
12.55
 0 12.55 12.55 12.55 0 0 0
27/06/2023
12.55
 100 12.55 12.55 12.55 0 0 0
26/06/2023
12.55
 0 12.55 12.55 12.55 0 0 0
23/06/2023
12.55
 1,000 12.25 12.55 12.25 0 0 0
22/06/2023
12.71
 200 12.71 12.71 12.71 0 0 0
21/06/2023
12.17
 200 12.17 12.17 12.17 0 0 0
20/06/2023
12.10
 0 12.10 12.10 12.10 0 0 0
19/06/2023
12.86
 300 12.93 12.93 12.86 200 0 0.0
16/06/2023
12.78
 700 12.55 12.78 12.55 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2023
12.63
 1,100 12.63 12.63 12.63 0 0 0
14/06/2023
12.48
 515 11.99 12.48 11.92 0 0 0
13/06/2023
11.08
 0 11.08 11.08 11.08 0 0 0
12/06/2023
11.99
 1,201 12.83 12.90 11.99 0 0 0
09/06/2023
11.92
 1,400 11.64 11.92 11.64 0 0 0
08/06/2023
11.92
 400 11.85 11.92 11.85 0 0 0
07/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
06/06/2023
12.20
 152 12.20 12.20 12.20 0 0 0
05/06/2023
12.20
 200 12.20 12.20 12.20 0 0 0
02/06/2023
12.20
 100 12.20 12.20 12.20 0 0 0
01/06/2023
12.20
 518 12.13 12.20 12.13 0 0 0
31/05/2023
11.78
 301 11.78 11.78 11.78 0 0 0
30/05/2023
11.99
 300 12.20 12.20 11.99 0 0 0
29/05/2023
11.99
 600 11.99 11.99 11.99 0 0 0
26/05/2023
11.99
 2,300 11.99 11.99 11.99 0 0 0
25/05/2023
11.85
 0 11.85 11.85 11.85 0 0 0
24/05/2023
11.85
 1,200 11.85 11.85 11.85 0 0 0
23/05/2023
12.13
 1,019 12.13 12.13 12.13 0 0 0
22/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
19/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
18/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
17/05/2023
12.13
 100 12.13 12.13 12.13 0 0 0
16/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
15/05/2023
12.13
 215 12.13 12.13 12.13 0 0 0
12/05/2023
12.13
 0 12.13 12.13 12.13 0 0 0
11/05/2023
12.13
 2,700 10.67 12.13 10.67 0 0 0
10/05/2023
11.85
 100 11.85 11.85 11.85 0 0 0
09/05/2023
11.85
 0 11.85 11.85 11.85 0 0 0
08/05/2023
11.85
 2,700 11.22 11.85 11.22 0 0 0
05/05/2023
10.80
 0 10.80 10.80 10.80 0 0 0
04/05/2023
10.80
 0 10.80 10.80 10.80 0 0 0
28/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
27/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
26/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
25/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
24/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
21/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
20/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
19/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
18/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
17/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
14/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
13/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
12/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
11/04/2023
10.80
 4,300 11.15 11.15 10.80 0 0 0
10/04/2023
10.53
 600 10.53 10.53 10.53 0 0 0
07/04/2023
10.80
 0 10.80 10.80 10.80 0 0 0
06/04/2023
10.80
 100 10.80 10.80 10.80 0 0 0
05/04/2023
11.15
 0 11.15 11.15 11.15 0 0 0
04/04/2023
11.15
 1,412 11.85 11.85 11.15 0 0 0
03/04/2023
10.94
 600 10.67 10.94 10.67 0 0 0
31/03/2023
10.11
 100 10.11 10.11 10.11 0 0 0
30/03/2023
11.01
 500 11.01 11.01 11.01 0 0 0
29/03/2023
11.01
 0 11.01 11.01 11.01 0 0 0
28/03/2023
11.01
 0 11.01 11.01 11.01 0 0 0
27/03/2023
11.01
 200 10.80 11.01 10.80 0 0 0
24/03/2023
10.11
 100 10.11 10.11 10.11 0 0 0
23/03/2023
11.08
 300 11.08 11.08 11.08 0 0 0

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