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
(2024-10-14) 		0.20 1.13% 22,200 300 0.0
17.70
18.30
18.10
2 tháng
(2024-09-16) 		-0.10 -0.56% 42,800 300 0.0
17.70
19
18.10
3 tháng
(2024-08-15) 		0.20 1.13% 67,900 2,477 0.0
17.70
19
18.10
6 tháng
(2024-05-17) 		0.37 2.11% 326,800 11,967 0.2
17.50
19
18.10
12 tháng
(2023-11-20) 		3.38 23.30% 745,200 -132,733 -2.1
14.24
19
18.10
24 tháng
(2022-11-24) 		4.93 38.05% 831,479 -127,633 -2.0
10.96
19
18.10
36 tháng
(2021-11-29) 		-1.80 -9.13% 1,084,678 -99,133 -1.4
10.96
19.70
18.10
60 tháng
(2019-12-10) 		5 38.77% 1,723,511 -122,053 -1.8
9.63
21.46
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
20.37
 900 20.15 20.37 19.42 100 0 0.0
01/09/2017
20.15
 100 21.61 21.61 20.15 0 0 0
31/08/2017
21.61
 2,500 21.05 21.89 21.33 2,500 100 0.1
30/08/2017
21.05
 700 20.82 21.39 21.05 700 0 0.0
29/08/2017
20.82
 1,900 21.11 21.89 19.08 200 1,200 -0.0
28/08/2017
21.11
 3,500 22.29 22.29 20.09 300 2,700 -0.1
25/08/2017
22.29
 3,530 22.51 22.51 20.32 3,400 100 0.1
24/08/2017
22.51
 800 22.51 22.51 22.51 800 0 0.0
23/08/2017
22.51
 0 22.51 22.51 22.51 0 0 0
22/08/2017
22.51
 5,800 22.51 22.51 20.26 1,600 3,200 -0.1
21/08/2017
22.51
 300 21.89 22.51 20.26 200 0 0.0
18/08/2017
21.89
 1,000 21.50 22.23 21.89 1,000 0 0.0
17/08/2017
21.50
 200 22.40 22.40 21.50 200 0 0.0
16/08/2017
22.40
 800 23.64 23.64 21.27 500 100 0.0
15/08/2017
23.64
 100 23.02 23.64 23.64 100 0 0.0
14/08/2017
23.02
 100 22.34 23.02 23.02 100 0 0.0
11/08/2017
22.34
 1,600 22.46 23.07 20.26 700 700 0.0
10/08/2017
22.46
 1,600 23.07 23.64 20.77 700 900 -0.0
09/08/2017
23.07
 2,200 21.11 23.07 23.07 2,200 0 0.1
08/08/2017
21.11
 800 21.84 21.84 19.70 100 200 -0.0
07/08/2017
21.84
 0 21.84 21.84 21.84 0 0 0
04/08/2017
21.84
 500 22.40 22.40 20.20 100 0 0.0
03/08/2017
22.40
 400 22.34 22.40 22.40 400 0 0.0
02/08/2017
22.34
 500 23.30 23.30 20.99 300 0 0.0
01/08/2017
23.30
 1,000 23.98 23.98 21.61 300 0 0.0
31/07/2017
23.98
 10,100 21.89 24.03 19.75 9,100 100 0.4
28/07/2017
21.89
 800 21.95 21.95 19.75 600 100 0.0
27/07/2017
21.95
 3,300 20.77 22.51 18.74 3,000 0 0.1
26/07/2017
20.77
 400 20.99 20.99 18.91 200 0 0.0
25/07/2017
20.99
 500 21.05 21.05 18.97 200 0 0.0
24/07/2017
21.05
 400 21.05 21.27 18.97 300 0 0.0
21/07/2017
21.05
 400 21.39 21.39 19.25 200 100 0.0
20/07/2017
21.39
 700 21.67 21.67 19.53 300 0 0.0
19/07/2017
21.67
 0 21.67 21.67 21.67 0 0 0
18/07/2017
21.67
 0 21.67 21.67 21.67 0 0 0
17/07/2017
21.67
 200 22.51 22.51 21.67 200 0 0.0
14/07/2017
22.51
 30 22.51 22.51 22.51 0 0 0
13/07/2017
22.51
 100 21.67 22.51 22.51 100 0 0.0
12/07/2017
21.67
 0 21.67 21.67 21.67 0 0 0
11/07/2017
21.67
 0 21.67 21.67 21.67 0 0 0
10/07/2017
21.67
 612 21.67 22.40 19.53 500 0 0.0
07/07/2017
21.67
 100 21.33 21.67 21.67 100 0 0.0
06/07/2017
21.33
 100 20.37 21.33 21.33 100 0 0.0
05/07/2017
20.37
 300 20.09 20.82 18.12 200 0 0.0
04/07/2017
20.09
 1,600 19.59 20.09 17.73 1,400 0 0.0
03/07/2017
19.59
 0 19.59 19.59 19.59 0 0 0
30/06/2017
19.59
 900 17.95 19.59 18.01 900 0 0.0
29/06/2017
17.95
 300 18.23 18.23 16.43 200 0 0.0
28/06/2017
18.23
 200 18.80 18.80 16.94 100 0 0.0
27/06/2017
18.80
 4,300 18.01 18.80 16.21 3,300 2,200 0.0
26/06/2017
18.01
 200 19.64 19.64 17.73 100 0 0.0
23/06/2017
19.64
 1,000 18.01 19.64 17.45 1,000 0 0.0
22/06/2017
18.01
 300 18.57 19.64 16.77 200 0 0.0
21/06/2017
18.57
 1,100 18.52 19.70 16.77 600 0 0.0
20/06/2017
18.52
 3,300 17.90 18.57 16.21 2,800 0 0.1
19/06/2017
17.90
 2,348 17.17 17.90 17.11 2,300 0 0.1
16/06/2017
17.17
 300 17.05 17.33 15.48 200 0 0.0
15/06/2017
17.05
 700 17.22 17.39 15.59 400 0 0.0
14/06/2017
17.22
 500 17.11 17.39 17.05 200 0 0.0
13/06/2017
17.11
 950 16.88 17.39 16.32 800 0 0.0
12/06/2017
16.88
 100 16.88 16.88 16.88 100 0 0.0
09/06/2017
16.88
 2,400 16.38 17.17 14.75 1,700 100 0.0
08/06/2017
16.38
 9,780 15.03 16.43 14.07 9,700 2,500 0.2
07/06/2017
15.03
 3,200 14.75 15.31 13.96 3,200 2,000 0.0
06/06/2017
14.75
 0 14.75 14.75 14.75 0 0 0
05/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2017
14.75
 400 14.58 14.75 14.63 300 200 0.0
02/06/2017
14.58
 0 14.58 14.58 14.58 0 0 0
01/06/2017
14.58
 0 14.58 14.58 14.58 0 0 0
31/05/2017
14.58
 2,300 14.14 15.17 14.14 1,300 1,000 0.0
30/05/2017
14.14
 200 14.14 14.14 14.14 200 0 0.0
29/05/2017
14.14
 1,800 14.09 14.63 14.09 600 0 0.0
26/05/2017
14.09
 1,110 13.71 14.09 13.71 600 0 0.0
25/05/2017
13.71
 7,800 13.60 14.90 13.71 7,800 2,100 0.1
24/05/2017
13.60
 1,820 14.31 14.31 12.90 100 0 0.0
23/05/2017
14.31
 0 14.31 14.31 14.31 0 0 0
22/05/2017
14.31
 0 14.31 14.31 14.31 0 0 0
19/05/2017
14.31
 0 14.31 14.31 14.31 0 0 0
18/05/2017
14.31
 4,300 14.03 15.17 14.03 4,300 2,100 0.1
17/05/2017
14.03
 0 14.03 14.03 14.03 0 0 0
16/05/2017
14.03
 210 14.03 14.03 14.03 200 0 0.0
15/05/2017
14.03
 400 14.09 14.20 14.03 400 0 0.0
12/05/2017
14.09
 0 14.09 14.09 14.09 0 0 0
11/05/2017
14.09
 1,400 13.98 14.20 13.55 1,300 100 0.0
10/05/2017
13.98
 0 13.98 13.98 13.98 0 0 0
09/05/2017
13.98
 300 14.03 14.03 13.98 300 0 0.0
08/05/2017
14.03
 600 13.98 14.03 12.73 100 0 0.0
05/05/2017
13.98
 0 13.98 13.98 13.98 0 0 0
04/05/2017
13.98
 1,000 14.09 14.09 12.68 300 0 0.0
03/05/2017
14.09
 500 14.36 14.36 14.09 500 0 0.0
28/04/2017
14.36
 5,300 14.20 14.63 13.49 4,400 3,400 0.0
27/04/2017
14.20
 900 14.14 14.20 13.06 700 0 0.0
26/04/2017
14.14
 1,300 14.20 14.20 12.90 500 0 0.0
25/04/2017
14.20
 0 14.20 14.20 14.20 0 0 0
24/04/2017
14.20
 0 14.20 14.20 14.20 0 0 0
21/04/2017
14.20
 639 14.20 14.20 14.09 100 0 0.0
20/04/2017
14.20
 600 14.20 14.20 14.20 600 100 0.0
19/04/2017
14.20
 200 14.20 14.63 14.20 100 100 0
18/04/2017
14.20
 3,000 14.03 14.20 14.03 600 1,200 -0.0
17/04/2017
14.03
 39 14.03 14.03 14.03 0 0 0
14/04/2017
14.03
 900 13.82 14.09 13.76 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |