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
(2024-10-16) 		0 0% 21,800 300 0.0
17.70
18.30
17.70
2 tháng
(2024-09-16) 		0.20 1.11% 45,300 300 0.0
17.70
19
17.70
3 tháng
(2024-08-19) 		0.30 1.68% 59,500 577 0.0
17.70
19
17.70
6 tháng
(2024-05-20) 		0.40 2.22% 322,700 11,967 0.2
17.50
19
17.70
12 tháng
(2023-11-21) 		3.96 27.78% 747,700 -132,733 -2.1
14.24
19
17.70
24 tháng
(2022-11-28) 		5.23 40.36% 833,979 -127,633 -2.0
10.96
19
17.70
36 tháng
(2021-12-01) 		-1.27 -6.52% 1,087,078 -99,133 -1.4
10.96
19.47
17.70
60 tháng
(2019-12-12) 		5.87 47.64% 1,724,341 -122,853 -1.8
9.63
21.46
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
14.70
 500 15.16 15.16 14.70 0 0 0
05/09/2023
15.16
 0 15.16 15.16 15.16 0 0 0
31/08/2023
15.16
 1,100 15.98 15.98 15.07 1,000 0 0.0
30/08/2023
15.98
 0 15.98 15.98 15.98 0 0 0
29/08/2023
15.98
 400 15.07 15.98 15.16 0 0 0
28/08/2023
15.07
 200 14.61 15.80 15.07 0 0 0
25/08/2023
14.61
 0 14.61 14.61 14.61 0 0 0
24/08/2023
14.61
 0 14.61 14.61 14.61 0 0 0
23/08/2023
14.61
 100 14.52 14.61 14.61 0 0 0
22/08/2023
14.52
 0 14.52 14.52 14.52 0 0 0
21/08/2023
14.52
 100 15.98 15.98 14.52 0 0 0
18/08/2023
15.98
 0 15.98 15.98 15.98 0 0 0
17/08/2023
15.98
 1,800 15.52 15.98 15.70 0 0 0
16/08/2023
15.52
 800 15.43 15.98 15.52 0 0 0
15/08/2023
15.43
 100 15.52 15.52 15.43 0 0 0
14/08/2023
15.52
 1,800 15.89 15.98 15.52 500 0 0.0
11/08/2023
15.89
 100 15.89 15.89 15.89 0 0 0
10/08/2023
15.89
 200 15.98 15.98 15.89 0 0 0
09/08/2023
15.98
 0 15.98 15.98 15.98 0 0 0
08/08/2023
15.98
 0 15.98 15.98 15.98 0 0 0
07/08/2023
15.98
 600 15.80 15.98 15.52 400 0 0.0
04/08/2023
15.80
 2,300 15.80 15.80 15.80 1,800 0 0.0
03/08/2023
15.80
 0 15.80 15.80 15.80 0 0 0
02/08/2023
15.80
 500 15.98 15.98 15.80 300 0 0.0
01/08/2023
15.98
 0 15.98 15.98 15.98 0 0 0
31/07/2023
15.98
 600 15.98 16.34 15.98 0 0 0
28/07/2023
15.98
 1,200 16.25 16.25 15.89 700 0 0.0
27/07/2023
16.25
 1,400 16.34 16.34 16.07 0 0 0
26/07/2023
16.34
 100 15.07 16.34 16.34 0 0 0
25/07/2023
15.07
 100 16.34 16.34 15.07 0 0 0
24/07/2023
16.34
 0 16.34 16.34 16.34 0 0 0
21/07/2023
16.34
 0 16.34 16.34 16.34 0 0 0
20/07/2023
16.34
 0 16.34 16.34 16.34 0 0 0
19/07/2023
16.34
 0 16.34 16.34 16.34 0 0 0
18/07/2023
16.34
 600 15.70 17.07 16.34 0 0 0
17/07/2023
15.70
 0 15.70 15.70 15.70 0 0 0
14/07/2023
15.70
 0 15.70 15.70 15.70 0 0 0
13/07/2023
15.70
 0 15.70 15.70 15.70 0 0 0
12/07/2023
15.70
 0 15.70 15.70 15.70 0 0 0
11/07/2023
15.70
 3,700 15.34 15.89 15.52 0 0 0
10/07/2023
15.34
 1,100 15.25 15.34 14.61 0 0 0
07/07/2023
15.25
 0 15.25 15.25 15.25 0 0 0
06/07/2023
15.25
 200 15.34 15.34 15.07 0 0 0
05/07/2023
15.34
 0 15.34 15.34 15.34 0 0 0
04/07/2023
15.34
 100 14.97 15.34 15.34 0 0 0
03/07/2023
14.97
 0 14.97 14.97 14.97 0 0 0
30/06/2023
14.97
 200 15.07 15.07 14.88 0 0 0
29/06/2023
15.07
 0 15.07 15.07 15.07 0 0 0
28/06/2023
15.07
 0 15.07 15.07 15.07 0 0 0
27/06/2023
15.07
 100 15.07 15.07 15.07 0 0 0
26/06/2023
15.07
 0 15.07 15.07 15.07 0 0 0
23/06/2023
15.07
 800 14.61 15.07 14.70 0 0 0
22/06/2023
14.61
 0 14.97 14.61 14.61 0 0 0
21/06/2023
14.97
 200 14.97 14.97 14.61 0 0 0
20/06/2023
14.97
 1,000 15.43 15.43 14.97 0 0 0
19/06/2023
15.43
 300 15.34 15.52 15.43 200 0 0.0
16/06/2023
15.34
 700 15.16 15.34 15.07 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
15/06/2023
15.16
 1,100 14.97 15.16 15.16 0 0 0
14/06/2023
14.97
 515 14.14 14.97 14.30 0 0 0
13/06/2023
14.14
 854 14.39 14.39 14.14 0 0 0
12/06/2023
14.39
 1,201 14.30 15.48 14.39 0 0 0
09/06/2023
14.30
 1,400 14.30 14.30 13.97 0 0 0
08/06/2023
14.30
 400 14.64 14.64 14.22 0 0 0
07/06/2023
14.64
 0 14.64 14.64 14.64 0 0 0
06/06/2023
14.64
 152 14.64 14.64 14.64 0 0 0
05/06/2023
14.64
 200 14.64 14.64 14.64 0 0 0
02/06/2023
14.64
 100 14.64 14.64 14.64 0 0 0
01/06/2023
14.64
 518 14.14 14.64 14.56 0 0 0
31/05/2023
14.14
 1 14.39 14.39 14.14 0 0 0
30/05/2023
14.39
 300 14.39 14.64 14.39 0 0 0
29/05/2023
14.39
 600 14.39 14.39 14.39 0 0 0
26/05/2023
14.39
 2,300 14.22 14.39 14.39 0 0 0
25/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
24/05/2023
14.22
 1,200 14.56 14.56 14.22 0 0 0
23/05/2023
14.56
 1,019 14.56 14.56 14.56 0 0 0
22/05/2023
14.56
 0 14.56 14.56 14.56 0 0 0
19/05/2023
14.56
 0 14.56 14.56 14.56 0 0 0
18/05/2023
14.56
 0 14.56 14.56 14.56 0 0 0
17/05/2023
14.56
 100 14.56 14.56 14.56 0 0 0
16/05/2023
14.56
 0 14.56 14.56 14.56 0 0 0
15/05/2023
14.56
 200 14.56 14.56 14.56 0 0 0
12/05/2023
14.56
 0 14.56 14.56 14.56 0 0 0
11/05/2023
14.56
 2,700 14.22 14.56 12.80 0 0 0
10/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
09/05/2023
14.22
 0 14.22 14.22 14.22 0 0 0
08/05/2023
14.22
 2,700 12.97 14.22 13.47 0 0 0
05/05/2023
12.97
 0 12.97 12.97 12.97 0 0 0
04/05/2023
12.97
 0 12.97 12.97 12.97 0 0 0
28/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
27/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
26/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
25/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
24/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
21/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
20/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
19/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
18/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
17/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
14/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0
13/04/2023
12.97
 0 12.97 12.97 12.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |