CTCP Thuốc sát trùng Cần Thơ (cpc)

18.20
0.10
(0.55%)
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)
24/01/2018
21.80
 1,500 22.55 22.55 20.35 300 1,100 -0.0
23/01/2018
22.55
 100 21.39 22.55 22.55 100 0 0.0
22/01/2018
21.39
 0 21.39 21.39 21.39 0 0 0
19/01/2018
21.39
 0 21.39 21.39 21.39 0 0 0
18/01/2018
21.39
 0 21.39 21.39 21.39 0 0 0
17/01/2018
21.39
 200 22.14 22.14 20.06 100 0 0.0
16/01/2018
22.14
 200 21.45 22.14 22.14 0 200 -0.0
15/01/2018
21.45
 10,100 21.57 21.57 19.54 100 0 0.0
12/01/2018
21.57
 300 21.80 21.80 19.72 100 0 0.0
11/01/2018
21.80
 0 21.80 21.80 21.80 0 0 0
10/01/2018
21.80
 0 21.80 21.80 21.80 0 0 0
09/01/2018
21.80
 1,300 22.20 22.20 20.06 100 1,000 -0.0
08/01/2018
22.20
 0 22.20 22.20 22.20 0 0 0
05/01/2018
22.20
 0 22.20 22.20 22.20 0 0 0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2018
22.20
 100 21.16 22.20 22.20 100 0 0.0
03/01/2018
21.16
 1,100 20.37 21.61 20.26 200 800 -0.0
02/01/2018
20.37
 100 22.17 22.17 20.37 0 0 0
29/12/2017
22.17
 2,200 22.62 22.62 21.39 1,800 0 0.1
28/12/2017
22.62
 1,275 21.39 22.62 22.62 1,200 0 0.0
27/12/2017
21.39
 0 21.39 21.39 21.39 0 0 0
26/12/2017
21.39
 4,500 21.33 21.78 19.42 300 4,000 -0.1
25/12/2017
21.33
 760 22.62 22.62 20.37 200 0 0.0
22/12/2017
22.62
 300 21.61 22.62 21.67 300 0 0.0
21/12/2017
21.61
 300 21.67 21.67 21.61 300 0 0.0
20/12/2017
21.67
 0 21.67 21.67 21.67 0 0 0
19/12/2017
21.67
 1,200 21.56 22.46 21.39 1,000 0 0.0
18/12/2017
21.56
 1,700 21.95 21.95 19.75 1,100 0 0.0
15/12/2017
21.95
 500 20.54 21.95 21.05 500 0 0.0
14/12/2017
20.54
 900 20.77 20.77 18.97 400 0 0.0
13/12/2017
20.77
 500 21.61 21.61 19.53 200 0 0.0
12/12/2017
21.61
 0 21.61 21.61 21.61 0 0 0
11/12/2017
21.61
 0 21.61 21.61 21.61 0 0 0
08/12/2017
21.61
 9,200 20.20 21.61 18.85 200 0 0.0
07/12/2017
20.20
 300 20.15 21.33 20.20 300 0 0.0
06/12/2017
20.15
 1,100 20.15 20.15 20.15 0 0 0
05/12/2017
20.15
 700 21.89 21.89 19.87 100 100 0
04/12/2017
21.89
 1,200 21.11 22.23 19.70 200 800 -0.0
01/12/2017
21.11
 165 22.23 22.23 21.11 0 0 0
30/11/2017
22.23
 425 23.02 23.07 20.77 300 200 0.0
29/11/2017
23.02
 2,700 23.86 23.86 21.50 2,500 300 0.1
28/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
27/11/2017
23.86
 0 23.86 23.86 23.86 0 0 0
24/11/2017
23.86
 100 21.89 23.86 23.86 100 0 0.0
23/11/2017
21.89
 100 22.23 22.23 21.89 100 0 0.0
22/11/2017
22.23
 0 22.23 22.23 22.23 0 0 0
21/11/2017
22.23
 0 22.23 22.23 22.23 0 0 0
20/11/2017
22.23
 0 22.23 22.23 22.23 0 0 0
17/11/2017
22.23
 0 22.23 22.23 22.23 0 0 0
16/11/2017
22.23
 0 22.23 22.23 22.23 0 0 0
15/11/2017
22.23
 1,100 22.40 22.40 20.26 100 0 0.0
14/11/2017
22.40
 0 22.40 22.40 22.40 0 0 0
13/11/2017
22.40
 500 22.51 22.51 22.40 500 400 0.0
10/11/2017
22.51
 0 22.51 22.51 22.51 0 0 0
09/11/2017
22.51
 300 22.51 22.51 20.32 200 0 0.0
08/11/2017
22.51
 0 22.51 22.51 22.51 0 0 0
07/11/2017
22.51
 0 22.51 22.51 22.51 0 0 0
06/11/2017
22.51
 0 22.51 22.51 22.51 0 0 0
03/11/2017
22.51
 900 22.12 22.51 19.98 800 100 0.0
02/11/2017
22.12
 0 22.12 22.12 22.12 0 0 0
01/11/2017
22.12
 500 23.02 23.02 20.77 300 0 0.0
31/10/2017
23.02
 3,640 21.95 23.30 21.61 3,500 0 0.1
30/10/2017
21.95
 100 20.49 21.95 21.95 100 0 0.0
27/10/2017
20.49
 400 20.82 21.39 19.98 200 0 0.0
26/10/2017
20.82
 600 21.95 21.95 19.81 200 0 0.0
25/10/2017
21.95
 140 21.39 21.95 21.95 100 0 0.0
24/10/2017
21.39
 100 20.88 21.39 21.39 100 0 0.0
23/10/2017
20.88
 200 21.95 21.95 19.81 100 0 0.0
20/10/2017
21.95
 0 21.95 21.95 21.95 0 0 0
19/10/2017
21.95
 0 21.95 21.95 21.95 0 0 0
18/10/2017
21.95
 700 20.26 21.95 20.20 700 0 0.0
17/10/2017
20.26
 0 20.26 20.26 20.26 0 0 0
16/10/2017
20.26
 0 20.26 20.26 20.26 0 0 0
13/10/2017
20.26
 0 20.26 20.26 20.26 0 0 0
12/10/2017
20.26
 100 20.65 20.65 20.26 100 0 0.0
11/10/2017
20.65
 0 20.65 20.65 20.65 0 0 0
10/10/2017
20.65
 0 20.65 20.65 20.65 0 0 0
09/10/2017
20.65
 0 20.65 20.65 20.65 0 0 0
06/10/2017
20.65
 500 20.99 20.99 19.14 100 400 -0.0
05/10/2017
20.99
 0 20.99 20.99 20.99 0 0 0
04/10/2017
20.99
 400 20.88 21.95 19.92 200 100 0.0
03/10/2017
20.88
 800 20.94 20.94 19.59 600 0 0.0
02/10/2017
20.94
 600 21.78 21.78 19.75 500 0 0.0
29/09/2017
21.78
 600 20.65 22.51 21.78 600 0 0.0
28/09/2017
20.65
 100 21.05 21.05 20.65 0 0 0
27/09/2017
21.05
 100 20.54 21.05 21.05 100 0 0.0
26/09/2017
20.54
 1,100 20.43 20.54 20.54 1,100 0 0.0
25/09/2017
20.43
 1,200 19.53 21.05 19.14 500 700 -0.0
22/09/2017
19.53
 0 19.53 19.53 19.53 0 0 0
21/09/2017
19.53
 0 19.53 19.53 19.53 0 0 0
20/09/2017
19.53
 400 19.59 19.59 19.53 400 0 0.0
19/09/2017
19.59
 500 19.47 19.87 19.59 500 0 0.0
18/09/2017
19.47
 600 19.02 19.75 19.47 600 0 0.0
15/09/2017
19.02
 600 19.14 19.14 18.57 600 0 0.0
14/09/2017
19.14
 200 18.85 19.14 18.63 200 0 0.0
13/09/2017
18.85
 2,600 18.63 20.04 18.57 2,000 0 0.1
12/09/2017
18.63
 1,230 20.20 20.20 18.29 200 0 0.0
11/09/2017
20.20
 200 20.37 20.37 20.20 200 0 0.0
08/09/2017
20.37
 0 20.37 20.37 20.37 0 0 0
07/09/2017
20.37
 0 20.37 20.37 20.37 0 0 0
06/09/2017
20.37
 100 20.37 20.37 20.37 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |