CTCP Thuốc sát trùng Cần Thơ (cpc)

17.70
-0.20
(-1.12%)
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
(2024-10-15) 		0.40 2.26% 21,300 300 0.0
17.70
18.30
18.20
2 tháng
(2024-09-16) 		0.10 0.56% 44,800 300 0.0
17.70
19
18.20
3 tháng
(2024-08-16) 		0.40 2.26% 63,600 1,477 0.0
17.70
19
18.20
6 tháng
(2024-05-20) 		0.30 1.66% 322,200 11,967 0.2
17.50
19
18.20
12 tháng
(2023-11-20) 		3.58 24.68% 747,200 -132,733 -2.1
14.24
19
18.20
24 tháng
(2022-11-25) 		5.13 39.59% 833,479 -127,633 -2.0
10.96
19
18.20
36 tháng
(2021-11-30) 		-0.22 -1.20% 1,086,678 -99,133 -1.4
10.96
19.47
18.20
60 tháng
(2019-12-11) 		5.96 49.14% 1,724,981 -122,353 -1.8
9.63
21.46
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
12/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
11/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
10/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
09/11/2020
10.62
 500 10.55 10.83 10.62 0 0 0
06/11/2020
10.55
 0 10.55 10.55 10.55 0 0 0
05/11/2020
10.55
 0 10.55 10.55 10.55 0 0 0
04/11/2020
10.55
 100 10.62 10.62 10.55 0 0 0
03/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
02/11/2020
10.62
 0 10.62 10.62 10.62 0 0 0
30/10/2020
10.62
 0 10.62 10.62 10.62 0 0 0
29/10/2020
10.62
 100 10.83 10.83 10.62 0 0 0
28/10/2020
10.83
 50 10.83 10.83 10.83 0 0 0
27/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
26/10/2020
10.83
 1 10.83 10.83 10.83 0 0 0
23/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
22/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
21/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
20/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
19/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
16/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
15/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
14/10/2020
10.83
 10 10.83 10.83 10.83 0 0 0
13/10/2020
10.83
 20 10.83 10.83 10.83 0 0 0
12/10/2020
10.83
 500 11.18 11.18 10.83 0 0 0
09/10/2020
11.18
 200 10.83 11.18 11.18 0 0 0
08/10/2020
10.83
 530 11.53 11.53 10.83 0 0 0
07/10/2020
11.53
 7,000 11.53 11.53 11.53 0 0 0
06/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
05/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
02/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
01/10/2020
11.53
 0 11.53 11.53 11.53 0 0 0
30/09/2020
11.53
 25 11.53 11.53 11.53 0 0 0
29/09/2020
11.53
 0 11.53 11.53 11.53 0 0 0
28/09/2020
11.53
 20,000 10.90 11.53 11.53 20,000 0 0.3
25/09/2020
10.90
 0 10.90 10.90 10.90 0 0 0
24/09/2020
10.90
 0 10.90 10.90 10.90 0 0 0
23/09/2020
10.90
 0 10.90 10.90 10.90 0 0 0
22/09/2020
10.90
 0 10.90 10.90 10.90 0 0 0
21/09/2020
10.90
 500 10.83 10.90 10.90 0 0 0
18/09/2020
10.83
 0 10.83 10.83 10.83 0 0 0
17/09/2020
10.83
 0 10.83 10.83 10.83 0 0 0
16/09/2020
10.83
 0 10.83 10.83 10.83 0 0 0
15/09/2020
10.83
 500 11.04 11.04 10.83 0 0 0
14/09/2020
11.04
 0 11.04 11.04 11.04 0 0 0
11/09/2020
11.04
 1,100 11.39 11.39 11.04 0 0 0
10/09/2020
11.39
 0 11.39 11.39 11.39 0 0 0
09/09/2020
11.39
 200 11.39 11.39 11.39 0 0 0
08/09/2020
11.39
 0 11.39 11.39 11.39 0 0 0
07/09/2020
11.39
 0 11.39 11.39 11.39 0 0 0
04/09/2020
11.39
 0 11.39 11.39 11.39 0 0 0
03/09/2020
11.39
 0 11.39 11.39 11.39 0 0 0
01/09/2020
11.39
 900 11.25 11.39 11.39 0 0 0
31/08/2020
11.25
 100 11.25 11.25 11.25 0 0 0
28/08/2020
11.25
 100 11.18 11.25 11.25 0 0 0
27/08/2020
11.18
 100 11.18 11.18 11.18 0 0 0
26/08/2020
11.18
 1,410 10.90 11.18 11.04 0 0 0
25/08/2020
10.90
 301 10.90 10.97 10.90 0 0 0
24/08/2020
10.90
 0 10.90 10.90 10.90 0 0 0
21/08/2020
10.90
 0 10.90 10.90 10.90 0 0 0
20/08/2020
10.90
 0 10.90 10.90 10.90 0 0 0
19/08/2020
10.90
 600 11.32 11.32 10.90 0 0 0
18/08/2020
11.32
 2,600 11.18 11.32 11.04 0 0 0
17/08/2020
11.18
 820 11.25 11.39 11.18 0 0 0
14/08/2020
11.25
 100 11.25 11.25 11.25 0 0 0
13/08/2020
11.25
 800 11.18 11.25 10.20 0 0 0
12/08/2020
11.18
 2,200 11.11 11.25 11.18 0 0 0
11/08/2020
11.11
 400 11.25 11.25 11.11 0 0 0
10/08/2020
11.25
 900 11.32 11.32 11.11 0 0 0
07/08/2020
11.32
 0 11.32 11.32 11.32 0 0 0
06/08/2020
11.32
 0 11.32 11.32 11.32 0 0 0
05/08/2020
11.32
 2,100 11.18 11.32 10.69 0 0 0
04/08/2020
11.18
 4,000 11.32 11.32 11.18 0 0 0
03/08/2020
11.32
 2,100 11.18 11.32 11.18 0 0 0
31/07/2020
11.18
 2,030 10.90 11.39 10.55 0 0 0
30/07/2020
10.90
 200 10.69 10.90 10.69 0 0 0
29/07/2020
10.69
 0 10.69 10.69 10.69 0 0 0
28/07/2020
10.69
 1,300 11.46 11.46 10.69 0 0 0
27/07/2020: Cổ tức tiền mặt tỉ lệ: 8%
27/07/2020
11.46
 2,200 10.83 11.46 11.04 0 0 0
24/07/2020
10.83
 100 10.96 10.96 10.83 0 0 0
23/07/2020
10.96
 200 10.83 10.96 10.96 0 0 0
22/07/2020
10.83
 1,500 10.83 10.96 10.83 0 0 0
21/07/2020
10.83
 930 10.76 10.83 10.83 0 0 0
20/07/2020
10.76
 0 10.76 10.76 10.76 0 0 0
17/07/2020
10.76
 706 10.70 10.83 10.76 0 0 0
16/07/2020
10.70
 0 10.70 10.70 10.70 0 0 0
15/07/2020
10.70
 4,600 10.37 10.96 10.70 0 0 0
14/07/2020
10.37
 6,100 10.10 10.83 10.37 0 0 0
13/07/2020
10.10
 900 10.70 10.70 10.10 0 0 0
10/07/2020
10.70
 1,600 10.70 10.70 10.70 0 0 0
09/07/2020
10.70
 1,500 10.56 11.10 10.70 900 0 0.0
08/07/2020
10.56
 0 10.56 10.56 10.56 0 0 0
07/07/2020
10.56
 5,300 9.70 10.56 9.97 0 0 0
06/07/2020
9.70
 100 10.63 10.63 9.70 0 0 0
03/07/2020
10.63
 906 10.30 10.63 10.63 0 0 0
02/07/2020
10.30
 0 10.30 10.30 10.30 0 0 0
01/07/2020
10.30
 30 10.30 10.30 10.30 0 0 0
30/06/2020
10.30
 200 10.63 10.63 10.30 0 0 0
29/06/2020
10.63
 200 10.63 10.63 10.63 0 0 0
26/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |