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)
12/04/2017
13.82
 300 14.09 14.09 13.82 300 0 0.0
11/04/2017
14.09
 200 13.98 14.14 14.09 200 0 0.0
10/04/2017
13.98
 700 14.09 14.09 13.93 500 0 0.0
07/04/2017
14.09
 500 13.82 14.14 14.09 500 0 0.0
05/04/2017
13.82
 300 13.76 14.09 13.82 300 0 0.0
04/04/2017
13.76
 511 14.09 14.09 13.76 500 0 0.0
03/04/2017
14.09
 900 14.14 14.14 14.09 700 0 0.0
31/03/2017
14.14
 5,810 13.71 14.20 13.66 5,100 100 0.1
30/03/2017
13.71
 1,600 14.14 14.14 13.71 1,200 0 0.0
29/03/2017
14.14
 1,000 14.09 14.14 14.14 1,000 0 0.0
28/03/2017
14.09
 600 14.14 14.14 14.09 600 0 0.0
27/03/2017
14.14
 400 14.14 14.14 14.14 400 0 0.0
24/03/2017
14.14
 500 14.14 14.14 13.44 400 0 0.0
23/03/2017
14.14
 1,510 14.20 14.20 13.82 700 0 0.0
22/03/2017
14.20
 800 13.93 14.20 14.09 800 0 0.0
21/03/2017
13.93
 600 13.93 14.14 13.93 500 0 0.0
20/03/2017
13.93
 400 14.09 14.09 13.93 400 0 0.0
17/03/2017
14.09
 50 14.09 14.09 14.09 0 0 0
16/03/2017
14.09
 120 13.38 14.09 14.09 100 0 0.0
15/03/2017
13.38
 2,300 13.38 14.20 13.38 1,800 1,700 0.0
14/03/2017
13.38
 600 14.14 14.14 13.38 100 0 0.0
13/03/2017
14.14
 0 14.14 14.14 14.14 0 0 0
10/03/2017
14.14
 800 13.98 14.25 14.14 800 0 0.0
09/03/2017
13.98
 600 13.98 13.98 13.98 100 0 0.0
08/03/2017
13.98
 1,400 13.87 14.14 13.98 1,400 300 0.0
07/03/2017
13.87
 2,200 14.03 14.03 13.71 1,100 0 0.0
06/03/2017
14.03
 2,300 14.03 14.14 13.55 1,300 1,000 0.0
03/03/2017
14.03
 400 14.09 14.14 14.03 300 0 0.0
02/03/2017
14.09
 0 14.09 14.09 14.09 0 0 0
01/03/2017
14.09
 700 14.14 14.14 13.66 600 0 0.0
28/02/2017
14.14
 3,300 14.20 14.20 13.98 2,800 0 0.1
27/02/2017
14.20
 200 13.93 14.20 14.09 200 100 0.0
24/02/2017
13.93
 775 13.98 13.98 13.93 700 0 0.0
23/02/2017
13.98
 3,800 13.93 14.14 13.82 1,300 0 0.0
22/02/2017
13.93
 500 14.20 14.20 13.93 0 0 0
21/02/2017
14.20
 24,710 13.93 14.25 14.20 100 0 0.0
20/02/2017
13.93
 1,204 13.98 14.36 13.93 200 0 0.0
17/02/2017
13.98
 6,400 14.36 14.36 13.98 100 2,000 -0.0
16/02/2017
14.36
 750 14.41 14.41 14.36 700 0 0.0
15/02/2017
14.41
 600 14.52 14.52 14.41 600 0 0.0
14/02/2017
14.52
 1,300 14.25 14.63 14.25 1,300 0 0.0
13/02/2017
14.25
 300 14.25 14.85 14.25 300 0 0.0
10/02/2017
14.25
 900 14.09 14.25 13.55 700 200 0.0
09/02/2017
14.09
 500 14.36 14.90 14.09 100 500 -0.0
08/02/2017
14.36
 2,000 15.12 15.12 14.14 100 1,200 -0.0
07/02/2017
15.12
 0 15.12 15.12 15.12 0 0 0
06/02/2017
15.12
 400 15.12 15.12 15.12 400 0 0.0
03/02/2017
15.12
 0 15.12 15.12 15.12 0 0 0
02/02/2017
15.12
 4,100 15.17 15.17 15.12 100 0 0.0
25/01/2017
15.17
 300 15.17 15.17 15.17 300 0 0.0
24/01/2017
15.17
 0 15.17 15.17 15.17 0 0 0
23/01/2017
15.17
 2,300 14.90 15.17 15.06 2,300 0 0.1
20/01/2017
14.90
 200 13.82 15.06 14.90 200 0 0.0
19/01/2017
13.82
 100 15.34 15.34 13.82 0 0 0
18/01/2017
15.34
 0 15.34 15.34 15.34 0 0 0
17/01/2017
15.34
 0 15.34 15.34 15.34 0 0 0
16/01/2017
15.34
 100 15.12 15.34 15.34 100 0 0.0
13/01/2017
15.12
 0 15.12 15.12 15.12 0 0 0
12/01/2017
15.12
 1,000 14.96 15.12 13.71 500 0 0.0
11/01/2017
14.96
 300 15.01 15.01 14.14 200 0 0.0
10/01/2017
15.01
 500 14.85 15.17 14.96 500 0 0.0
09/01/2017
14.85
 500 15.12 15.39 14.85 500 0 0.0
06/01/2017
15.12
 600 15.39 15.39 15.12 600 0 0.0
05/01/2017
15.39
 32 15.39 15.39 15.39 0 0 0
04/01/2017
15.39
 0 15.39 15.39 15.39 0 0 0
03/01/2017
15.39
 400 15.06 15.39 15.06 400 0 0.0
30/12/2016
15.06
 5,300 15.12 15.12 14.20 5,200 0 0.1
29/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2016
15.12
 400 14.96 15.12 14.96 400 0 0.0
28/12/2016
14.96
 0 14.96 14.96 14.96 0 0 0
27/12/2016
14.96
 300 14.59 14.96 14.64 300 0 0.0
26/12/2016
14.59
 300 14.22 14.59 14.38 300 0 0.0
23/12/2016
14.22
 1,000 14.90 15.06 13.70 500 0 0.0
22/12/2016
14.90
 600 14.75 14.90 13.60 400 0 0.0
21/12/2016
14.75
 0 14.75 14.75 14.75 0 0 0
20/12/2016
14.75
 1,200 14.85 14.90 13.60 300 0 0.0
19/12/2016
14.85
 700 14.38 14.96 14.38 700 0 0.0
16/12/2016
14.38
 200 14.28 14.38 14.28 200 0 0.0
15/12/2016
14.28
 200 14.07 14.28 14.12 200 0 0.0
14/12/2016
14.07
 500 13.96 14.12 12.81 200 0 0.0
13/12/2016
13.96
 1,600 14.01 14.28 13.96 1,600 0 0.0
12/12/2016
14.01
 100 13.81 14.01 14.01 100 0 0.0
09/12/2016
13.81
 500 13.86 14.28 13.81 500 0 0.0
08/12/2016
13.86
 700 14.38 14.38 13.13 500 0 0.0
07/12/2016
14.38
 200 14.07 14.38 14.01 200 0 0.0
06/12/2016
14.07
 1,700 14.38 15.16 13.07 1,500 0 0.0
05/12/2016
14.38
 17,800 14.01 14.90 12.65 16,100 0 0.4
02/12/2016
14.01
 300 14.07 14.07 12.86 100 0 0.0
01/12/2016
14.07
 100 13.96 14.07 14.07 100 0 0.0
30/11/2016
13.96
 900 13.86 14.07 13.07 700 0 0.0
29/11/2016
13.86
 2,800 13.39 14.12 12.50 1,200 0 0.0
28/11/2016
13.39
 3,300 13.07 14.12 11.87 2,300 0 0.1
25/11/2016
13.07
 2,800 13.75 13.75 12.76 2,800 0 0.1
24/11/2016
13.75
 800 13.07 14.38 12.55 700 0 0.0
23/11/2016
13.07
 100 12.92 13.07 13.07 100 0 0.0
22/11/2016
12.92
 2,200 13.07 13.07 12.29 500 0 0.0
21/11/2016
13.07
 300 13.33 13.33 13.07 200 0 0.0
18/11/2016
13.33
 168 13.07 13.33 13.33 100 0 0.0
17/11/2016
13.07
 300 13.02 13.33 12.97 300 0 0.0
16/11/2016
13.02
 1,600 13.13 13.13 12.55 400 0 0.0
15/11/2016
13.13
 500 13.18 13.18 12.55 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |