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)
03/02/2020
15.48
 35 15.48 15.48 15.48 0 0 0
31/01/2020
15.48
 600 15.15 15.88 15.48 600 0 0.0
30/01/2020
15.15
 1,200 14.75 15.48 13.29 300 0 0.0
22/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/01/2020
14.75
 500 14.55 14.75 14.75 500 0 0.0
21/01/2020
14.55
 1,350 13.98 15.38 12.77 200 1,100 -0.0
20/01/2020
13.98
 200 13.47 13.98 13.98 100 0 0.0
17/01/2020
13.47
 510 13.41 13.47 12.71 210 0 0.0
16/01/2020
13.41
 400 13.34 13.85 13.41 200 0 0.0
15/01/2020
13.34
 410 13.41 13.41 13.34 400 0 0.0
14/01/2020
13.41
 300 12.71 13.41 13.41 300 0 0.0
13/01/2020
12.71
 200 12.77 12.77 12.71 200 0 0.0
10/01/2020
12.77
 500 12.96 12.96 12.77 500 0 0.0
09/01/2020
12.96
 700 12.77 12.96 12.96 500 0 0.0
08/01/2020
12.77
 300 12.90 12.90 12.77 300 0 0.0
07/01/2020
12.90
 241 13.09 13.09 12.90 200 0 0.0
06/01/2020
13.09
 1,400 13.15 13.79 12.07 400 0 0.0
03/01/2020
13.15
 600 13.60 13.60 13.15 600 0 0.0
02/01/2020
13.60
 400 14.11 14.11 12.71 200 0 0.0
31/12/2019
14.11
 1,200 13.53 14.36 14.11 1,200 0 0.0
30/12/2019
13.53
 1,000 13.28 13.66 12.14 300 0 0.0
27/12/2019
13.28
 2,600 12.45 13.66 11.56 1,200 0 0.0
26/12/2019
12.45
 1,100 12.64 12.64 12.45 1,000 0 0.0
25/12/2019
12.64
 0 12.64 12.64 12.64 0 0 0
24/12/2019
12.64
 100 12.26 12.64 12.64 100 0 0.0
23/12/2019
12.26
 1,850 11.88 12.33 11.88 500 0 0.0
20/12/2019
11.88
 0 11.88 11.88 11.88 0 0 0
19/12/2019
11.88
 1,400 11.31 12.07 11.44 300 0 0.0
18/12/2019
11.31
 1,400 11.82 12.26 11.31 200 0 0.0
17/12/2019
11.82
 300 12.33 12.33 11.82 0 0 0
16/12/2019
12.33
 0 12.33 12.33 12.33 0 0 0
13/12/2019
12.33
 0 12.33 12.33 12.33 0 0 0
12/12/2019
12.33
 500 12.14 12.52 12.14 300 200 0.0
11/12/2019
12.14
 1,140 12.90 12.90 12.14 500 0 0.0
10/12/2019
12.90
 530 13.09 13.09 12.20 300 0 0.0
09/12/2019
13.09
 200 12.71 13.09 13.09 200 0 0.0
06/12/2019
12.71
 3,200 13.28 13.28 12.14 300 0 0.0
05/12/2019
13.28
 0 13.28 13.28 13.28 0 0 0
04/12/2019
13.28
 100 12.84 13.28 13.28 100 0 0.0
03/12/2019
12.84
 300 12.84 13.15 12.84 300 0 0.0
02/12/2019
12.84
 400 13.09 13.09 12.26 300 0 0.0
29/11/2019
13.09
 1,800 12.52 13.66 12.39 1,500 0 0.0
28/11/2019
12.52
 300 12.26 12.58 12.52 300 0 0.0
27/11/2019
12.26
 200 12.90 12.96 12.26 100 0 0.0
26/11/2019
12.90
 100 12.52 12.90 12.90 100 0 0.0
25/11/2019
12.52
 1,000 12.58 12.96 12.20 600 0 0.0
22/11/2019
12.58
 2,200 12.39 12.64 12.20 200 0 0.0
21/11/2019
12.39
 300 12.71 12.71 12.39 300 0 0.0
20/11/2019
12.71
 0 12.71 12.71 12.71 0 0 0
19/11/2019
12.71
 0 12.71 12.71 12.71 0 0 0
18/11/2019
12.71
 1,600 13.15 13.22 12.14 500 0 0.0
15/11/2019
13.15
 100 12.77 13.15 13.15 100 0 0.0
14/11/2019
12.77
 1,000 12.52 12.77 12.77 1,000 0 0.0
13/11/2019
12.52
 200 12.58 12.58 12.52 200 0 0.0
12/11/2019
12.58
 300 12.64 12.64 12.58 300 0 0.0
11/11/2019
12.64
 100 12.26 12.64 12.64 100 0 0.0
08/11/2019
12.26
 900 12.64 12.64 12.07 300 0 0.0
07/11/2019
12.64
 1,600 12.90 13.15 12.07 1,000 0 0.0
06/11/2019
12.90
 100 12.58 12.90 12.90 100 0 0.0
05/11/2019
12.58
 370 12.64 12.96 12.58 200 0 0.0
04/11/2019
12.64
 100 12.52 12.64 12.64 100 0 0.0
01/11/2019
12.52
 200 12.45 12.52 11.56 100 0 0.0
31/10/2019
12.45
 700 12.71 12.71 12.45 700 0 0.0
30/10/2019
12.71
 0 12.71 12.71 12.71 0 0 0
29/10/2019
12.71
 200 12.84 12.84 12.71 200 0 0.0
28/10/2019
12.84
 1,400 12.52 12.96 12.33 900 0 0.0
25/10/2019
12.52
 150 12.45 12.52 12.52 0 0 0
24/10/2019
12.45
 1,300 13.28 13.28 12.07 400 0 0.0
23/10/2019
13.28
 0 13.28 13.28 13.28 0 0 0
22/10/2019
13.28
 200 12.71 13.28 13.03 200 0 0.0
21/10/2019
12.71
 400 12.77 12.77 12.45 0 0 0
18/10/2019
12.77
 200 12.84 12.84 12.07 100 0 0.0
17/10/2019
12.84
 0 12.84 12.84 12.84 0 0 0
16/10/2019
12.84
 800 13.28 13.28 12.26 100 0 0.0
15/10/2019
13.28
 300 13.60 13.85 12.39 200 0 0.0
14/10/2019
13.60
 100 12.90 13.60 13.60 100 0 0.0
11/10/2019
12.90
 1,300 12.45 13.03 12.45 1,300 0 0.0
10/10/2019
12.45
 3,440 12.45 12.58 11.56 600 0 0.0
09/10/2019
12.45
 800 12.52 13.47 11.88 500 0 0.0
08/10/2019
12.52
 4,450 13.47 13.47 12.14 300 0 0.0
07/10/2019
13.47
 100 13.66 13.66 13.47 0 0 0
04/10/2019
13.66
 126 13.28 13.66 13.66 100 0 0.0
03/10/2019
13.28
 3,764 14.61 14.61 13.28 200 0 0.0
02/10/2019
14.61
 200 15.76 15.76 14.61 0 0 0
01/10/2019
15.76
 100 15.31 15.76 15.76 100 0 0.0
30/09/2019
15.31
 2,000 15.63 15.63 14.61 1,400 0 0.0
27/09/2019
15.63
 0 15.63 15.63 15.63 0 0 0
26/09/2019
15.63
 200 15.63 15.63 15.63 200 0 0.0
25/09/2019
15.63
 200 15.82 15.82 15.63 200 0 0.0
24/09/2019
15.82
 100 16.14 16.14 15.82 100 0 0.0
23/09/2019
16.14
 146 15.57 16.14 16.14 100 0 0.0
20/09/2019
15.57
 200 15.69 15.69 15.57 200 0 0.0
19/09/2019
15.69
 700 15.82 15.82 15.69 700 0 0.0
18/09/2019
15.82
 300 15.63 15.82 15.82 300 0 0.0
17/09/2019
15.63
 2,400 15.76 15.76 14.61 300 0 0.0
16/09/2019
15.76
 2,300 16.08 16.14 14.55 700 800 -0.0
13/09/2019
16.08
 600 17.09 17.09 16.08 600 0 0.0
12/09/2019
17.09
 0 17.09 17.09 17.09 0 0 0
11/09/2019
17.09
 0 17.09 17.09 17.09 0 0 0
10/09/2019
17.09
 300 17.28 17.28 15.57 100 0 0.0
09/09/2019
17.28
 600 17.47 17.47 15.76 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |