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)
24/06/2022
14.22
 100 13.89 14.22 14.22 100 0 0.0
23/06/2022
13.89
 0 13.89 13.89 13.89 0 0 0
22/06/2022
13.89
 200 13.80 13.89 13.89 0 0 0
21/06/2022
13.80
 500 13.80 13.80 13.80 0 0 0
20/06/2022
13.80
 1,800 15.14 15.14 13.80 0 900 -0.0
17/06/2022
15.14
 500 15.81 15.81 15.14 0 400 -0.0
16/06/2022
15.81
 100 15.89 15.89 15.81 0 0 0
15/06/2022: Cổ tức tiền mặt tỉ lệ: 18%
15/06/2022
15.89
 400 16.48 16.48 15.89 0 0 0
14/06/2022
16.48
 2,600 16.56 16.56 15.87 0 0 0
13/06/2022
16.56
 7,600 18.40 18.40 16.56 0 0 0
10/06/2022
18.40
 1,100 16.94 18.40 16.33 0 0 0
09/06/2022
16.94
 3,300 17.09 17.09 15.94 0 0 0
08/06/2022
17.09
 412 17.09 17.09 16.10 0 0 0
07/06/2022
17.09
 3,470 17.09 17.09 16.10 0 0 0
06/06/2022
17.09
 300 17.09 17.09 17.09 0 0 0
03/06/2022
17.09
 50 17.09 17.09 17.09 0 0 0
02/06/2022
17.09
 0 17.09 17.09 17.09 0 0 0
01/06/2022
17.09
 0 17.09 17.09 17.09 0 0 0
31/05/2022
17.09
 1,763 16.94 17.09 16.94 0 0 0
30/05/2022
16.94
 85 16.94 16.94 16.94 0 0 0
27/05/2022
16.94
 0 16.94 16.94 16.94 0 0 0
26/05/2022
16.94
 206 16.86 16.94 16.86 0 0 0
25/05/2022
16.86
 500 17.25 17.25 16.86 0 0 0
24/05/2022
17.25
 200 17.48 17.48 17.25 0 0 0
23/05/2022
17.48
 0 17.48 17.48 17.48 0 0 0
20/05/2022
17.48
 100 17.63 17.63 17.48 0 0 0
19/05/2022
17.63
 0 17.63 17.63 17.63 0 0 0
18/05/2022
17.63
 200 16.86 17.63 17.63 0 0 0
17/05/2022
16.86
 500 16.86 16.86 15.33 0 0 0
16/05/2022
16.86
 0 16.86 16.86 16.86 0 0 0
13/05/2022
16.86
 0 16.86 16.86 16.86 0 0 0
12/05/2022
16.86
 0 16.86 16.86 16.86 0 0 0
11/05/2022
16.86
 0 16.86 16.86 16.86 0 0 0
10/05/2022
16.86
 0 16.86 16.86 16.86 0 0 0
09/05/2022
16.86
 100 16.94 16.94 16.86 0 0 0
06/05/2022
16.94
 400 16.94 16.94 15.71 0 0 0
05/05/2022
16.94
 1,000 16.86 16.94 16.86 0 0 0
04/05/2022
16.86
 0 16.86 16.86 16.86 0 0 0
29/04/2022
16.86
 0 16.86 16.86 16.86 0 0 0
28/04/2022
16.86
 0 16.86 16.86 16.86 0 0 0
27/04/2022
16.86
 0 16.86 16.86 16.86 0 0 0
26/04/2022
16.86
 0 16.86 16.86 16.86 0 0 0
25/04/2022
16.86
 100 16.56 16.86 16.86 0 0 0
22/04/2022
16.56
 0 16.56 16.56 16.56 0 0 0
21/04/2022
16.56
 0 16.56 16.56 16.56 0 0 0
20/04/2022
16.56
 0 16.56 16.56 16.56 0 0 0
19/04/2022
16.56
 2,400 16.56 16.56 16.56 0 0 0
18/04/2022
16.56
 0 16.56 16.56 16.56 0 0 0
15/04/2022
16.56
 1,500 16.48 16.56 16.56 0 0 0
14/04/2022
16.48
 500 16.48 16.48 16.48 0 0 0
13/04/2022
16.48
 400 16.94 16.94 16.48 0 0 0
12/04/2022
16.94
 0 16.94 16.94 16.94 0 0 0
08/04/2022
16.94
 10,200 17.40 18.32 16.94 0 0 0
07/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
06/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
05/04/2022
17.40
 0 17.40 17.40 17.40 0 0 0
04/04/2022
17.40
 200 17.32 17.40 17.40 0 0 0
01/04/2022
17.32
 0 17.32 17.32 17.32 0 0 0
31/03/2022
17.32
 0 17.32 17.32 17.32 0 0 0
30/03/2022
17.32
 300 17.78 17.78 17.32 0 0 0
29/03/2022
17.78
 100 17.48 17.78 17.78 0 0 0
28/03/2022
17.48
 4,200 17.09 17.48 16.86 0 0 0
25/03/2022
17.09
 1,000 17.09 17.09 17.09 0 0 0
24/03/2022
17.09
 9,200 17.17 17.17 17.09 0 0 0
23/03/2022
17.17
 300 17.17 17.25 17.17 0 0 0
22/03/2022
17.17
 600 17.17 17.17 17.17 0 0 0
21/03/2022
17.17
 2,000 17.63 17.63 17.17 0 0 0
18/03/2022
17.63
 0 17.63 17.63 17.63 0 0 0
17/03/2022
17.63
 1,000 18.09 18.09 17.63 0 0 0
16/03/2022
18.09
 504 17.71 18.09 17.63 0 0 0
15/03/2022
17.71
 0 17.71 17.71 17.71 0 0 0
14/03/2022
17.71
 0 17.71 17.71 17.71 0 0 0
11/03/2022
17.71
 0 17.71 17.71 17.71 0 0 0
10/03/2022
17.71
 900 17.63 17.71 17.71 0 0 0
09/03/2022
17.63
 1,100 17.86 17.86 17.63 0 0 0
08/03/2022
17.86
 1,000 17.71 17.86 17.86 0 0 0
07/03/2022
17.71
 1,500 17.71 17.71 17.71 0 0 0
04/03/2022
17.71
 1,000 18.01 18.01 17.71 0 0 0
03/03/2022
18.01
 204 18.09 18.09 18.01 0 0 0
02/03/2022
18.09
 0 18.09 18.09 18.09 0 0 0
01/03/2022
18.09
 0 18.09 18.09 18.09 0 0 0
28/02/2022
18.09
 1 18.09 18.09 18.09 0 0 0
25/02/2022
18.09
 500 18.24 18.24 17.09 0 0 0
24/02/2022
18.24
 100 17.71 18.24 18.24 0 0 0
23/02/2022
17.71
 1,100 18.40 18.40 17.40 0 0 0
22/02/2022
18.40
 0 18.40 18.40 18.40 0 0 0
21/02/2022
18.40
 8,600 18.70 18.70 18.40 4,100 0 0.1
18/02/2022
18.70
 100 18.09 18.70 18.70 0 0 0
17/02/2022
18.09
 200 18.32 18.32 17.40 0 0 0
16/02/2022
18.32
 4,600 17.02 18.32 17.09 0 0 0
15/02/2022
17.02
 100 17.40 17.40 17.02 0 0 0
14/02/2022
17.40
 2,100 18.63 18.63 17.32 500 0 0.0
11/02/2022
18.63
 4,700 18.17 18.63 18.09 0 0 0
10/02/2022
18.17
 0 18.17 18.17 18.17 0 0 0
09/02/2022
18.17
 100 17.25 18.17 18.17 0 0 0
08/02/2022
17.25
 4,700 17.02 17.25 16.56 0 0 0
07/02/2022
17.02
 200 17.55 17.55 17.02 0 0 0
28/01/2022
17.55
 0 17.55 17.55 17.55 0 0 0
27/01/2022
17.55
 5,600 19.39 19.39 17.55 0 900 -0.0
26/01/2022
19.39
 0 19.39 19.39 19.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |