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)
05/09/2019
17.73
 100 16.52 17.73 17.73 100 0 0.0
04/09/2019
16.52
 2,100 18.05 18.05 16.27 200 1,700 -0.0
03/09/2019
18.05
 3,700 18.17 18.17 16.39 300 2,800 -0.1
30/08/2019
18.17
 4,000 16.52 18.17 16.39 4,000 0 0.1
29/08/2019
16.52
 100 15.38 16.52 16.52 100 0 0.0
28/08/2019
15.38
 100 16.97 16.97 15.38 0 0 0
27/08/2019
16.97
 2,600 17.03 17.03 15.38 500 2,100 -0.0
26/08/2019
17.03
 400 17.03 17.03 17.03 400 0 0.0
23/08/2019
17.03
 300 17.16 17.16 17.03 300 0 0.0
22/08/2019
17.16
 300 16.71 17.16 17.16 300 0 0.0
21/08/2019
16.71
 300 17.22 17.22 16.71 300 0 0.0
20/08/2019
17.22
 800 17.60 17.60 17.22 800 0 0.0
19/08/2019
17.60
 200 17.60 17.60 17.60 200 0 0.0
16/08/2019
17.60
 5,300 17.73 17.98 16.01 200 5,100 -0.1
15/08/2019
17.73
 1,800 17.60 18.62 17.73 1,800 0 0.1
14/08/2019
17.60
 600 17.73 18.36 17.60 600 0 0.0
13/08/2019
17.73
 300 17.54 17.73 17.73 300 0 0.0
12/08/2019
17.54
 300 17.54 17.54 17.54 300 0 0.0
09/08/2019
17.54
 200 17.54 17.54 17.54 200 0 0.0
08/08/2019
17.54
 300 17.66 17.66 17.54 300 0 0.0
07/08/2019
17.66
 200 18.24 18.24 17.66 200 0 0.0
06/08/2019
18.24
 200 18.62 18.62 18.24 200 0 0.0
05/08/2019
18.62
 2,600 18.17 18.94 16.39 400 2,200 -0.0
02/08/2019
18.17
 2,000 18.62 18.74 17.03 300 1,200 -0.0
01/08/2019
18.62
 100 18.11 18.62 18.62 100 0 0.0
31/07/2019
18.11
 2,400 17.73 18.11 18.11 2,400 0 0.1
30/07/2019
17.73
 0 17.73 17.73 17.73 0 0 0
29/07/2019
17.73
 0 17.73 17.73 17.73 0 0 0
26/07/2019
17.73
 0 17.73 17.73 17.73 0 0 0
25/07/2019
17.73
 0 17.73 17.73 17.73 0 0 0
24/07/2019
17.73
 0 17.73 17.73 17.73 0 0 0
23/07/2019
17.73
 0 17.73 17.73 17.73 0 0 0
22/07/2019
17.73
 0 17.73 17.73 17.73 0 0 0
19/07/2019
17.73
 200 17.79 17.79 16.84 100 0 0.0
18/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
17/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
16/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
15/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
12/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
11/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
10/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
09/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
08/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
05/07/2019
17.79
 600 17.66 17.79 17.66 0 0 0
04/07/2019
17.66
 5,100 18.49 18.49 16.78 1,100 0 0.0
03/07/2019
18.49
 0 18.49 18.49 18.49 0 0 0
02/07/2019
18.49
 1,100 18.55 18.55 16.90 200 0 0.0
01/07/2019
18.55
 100 17.92 18.55 18.55 100 0 0.0
28/06/2019
17.92
 2,900 18.24 18.62 16.97 1,800 0 0.1
27/06/2019
18.24
 0 18.24 18.24 18.24 0 0 0
26/06/2019
18.24
 0 18.24 18.24 18.24 0 0 0
25/06/2019
18.24
 0 18.24 18.24 18.24 0 0 0
24/06/2019
18.24
 400 17.92 18.24 18.24 400 0 0.0
21/06/2019
17.92
 800 18.68 18.68 16.90 200 0 0.0
20/06/2019
18.68
 0 18.68 18.68 18.68 0 0 0
19/06/2019
18.68
 0 18.68 18.68 18.68 0 0 0
18/06/2019
18.68
 100 18.30 18.68 18.68 100 0 0.0
17/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
14/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
13/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
12/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
11/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
10/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
07/06/2019
18.30
 100 17.86 18.30 18.30 100 0 0.0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 11%
06/06/2019
17.86
 1,400 17.79 18.94 17.16 500 0 0.0
05/06/2019
17.79
 600 18.10 18.10 16.81 100 0 0.0
04/06/2019
18.10
 100 17.79 18.10 18.10 100 0 0.0
03/06/2019
17.79
 1,100 17.67 17.91 17.73 100 0 0.0
31/05/2019
17.67
 100 17.06 17.67 17.67 100 0 0.0
30/05/2019
17.06
 200 17.61 17.61 16.51 100 0 0.0
29/05/2019
17.61
 0 17.61 17.61 17.61 0 0 0
28/05/2019
17.61
 0 17.61 17.61 17.61 0 0 0
27/05/2019
17.61
 700 18.28 18.28 17.12 200 0 0.0
24/05/2019
18.28
 0 18.28 18.28 18.28 0 0 0
23/05/2019
18.28
 900 17.98 18.28 16.51 500 0 0
22/05/2019
17.98
 0 17.98 17.98 17.98 0 0 0
21/05/2019
17.98
 200 17.98 17.98 17.61 0 0 0
20/05/2019
17.98
 0 17.98 17.98 17.98 0 0 0
17/05/2019
17.98
 0 17.98 17.98 17.98 0 0 0
16/05/2019
17.98
 100 17.73 17.98 17.98 100 0 0.0
15/05/2019
17.73
 0 17.73 17.73 17.73 0 0 0
14/05/2019
17.73
 100 17.36 17.73 17.73 100 0 0.0
13/05/2019
17.36
 800 19.20 19.20 17.36 0 500 -0.0
10/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
09/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
08/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
07/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
06/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
03/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
02/05/2019
19.20
 0 19.20 19.20 19.20 0 0 0
26/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
25/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
24/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
23/04/2019
19.20
 0 19.20 19.20 19.20 0 0 0
22/04/2019
19.20
 100 18.46 19.20 19.20 100 0 0.0
19/04/2019
18.46
 0 18.46 18.46 18.46 0 0 0
18/04/2019
18.46
 100 18.10 18.46 18.46 100 0 0.0
17/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
16/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0
12/04/2019
18.10
 0 18.10 18.10 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |