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)
25/01/2022
19.39
 100 18.32 19.39 19.39 0 0 0
24/01/2022
18.32
 7,600 17.02 18.32 16.56 0 0 0
21/01/2022
17.02
 0 17.02 17.02 17.02 0 0 0
20/01/2022
17.02
 4,000 17.09 17.09 17.02 0 0 0
19/01/2022
17.09
 4,200 17.63 18.63 17.09 0 0 0
18/01/2022
17.63
 1,500 18.70 18.70 17.17 1,000 0 0.0
17/01/2022
18.70
 0 18.70 18.70 18.70 0 0 0
14/01/2022
18.70
 4,100 17.71 18.70 16.63 0 0 0
13/01/2022
17.71
 3,010 18.86 18.86 17.71 0 0 0
12/01/2022
18.86
 0 18.86 18.86 18.86 0 0 0
11/01/2022
18.86
 4,000 19.09 19.09 18.86 0 0 0
10/01/2022
19.09
 1,300 18.24 19.09 19.09 0 0 0
07/01/2022
18.24
 505 17.63 18.32 17.32 0 0 0
06/01/2022
17.63
 4,100 17.63 17.63 16.86 0 0 0
05/01/2022
17.63
 3,400 18.32 18.32 17.25 1,300 0 0.0
04/01/2022
18.32
 8,000 18.70 18.70 18.32 7,900 0 0.2
31/12/2021
18.70
 1,124 17.63 18.70 17.40 0 0 0
30/12/2021
17.63
 500 17.63 17.63 17.63 0 0 0
29/12/2021
17.63
 3,800 18.09 18.09 17.63 2,400 0 0.1
28/12/2021
18.09
 100 18.09 18.09 18.09 0 0 0
27/12/2021
18.09
 10,426 18.32 18.55 18.09 5,400 300 0.1
24/12/2021
18.32
 2,600 18.55 18.70 16.86 0 0 0
23/12/2021
18.55
 1,300 18.93 18.93 17.17 0 0 0
22/12/2021
18.93
 6,300 18.24 19.09 17.02 0 0 0
21/12/2021
18.24
 5,000 18.32 18.32 18.24 0 0 0
20/12/2021
18.32
 13 18.32 18.32 18.32 0 0 0
17/12/2021
18.32
 100 17.94 18.32 18.32 0 0 0
16/12/2021
17.94
 5,400 17.63 18.09 16.71 0 0 0
15/12/2021
17.63
 900 17.94 17.94 17.02 0 0 0
14/12/2021
17.94
 4,601 18.32 18.40 17.09 0 0 0
13/12/2021
18.32
 0 18.32 18.32 18.32 0 0 0
10/12/2021
18.32
 3,100 18.63 18.63 17.25 0 0 0
09/12/2021
18.63
 10,800 18.70 19.09 17.02 0 0 0
08/12/2021
18.70
 1,200 18.78 18.78 17.63 0 0 0
07/12/2021
18.78
 900 17.71 18.78 17.63 0 0 0
06/12/2021
17.71
 6,600 19.47 19.47 17.71 0 0 0
03/12/2021
19.47
 0 19.47 19.47 19.47 0 0 0
02/12/2021
19.47
 0 19.47 19.47 19.47 0 0 0
01/12/2021
19.47
 6,100 18.32 19.47 16.94 0 0 0
30/11/2021
18.32
 100 19.70 19.70 18.32 0 0 0
29/11/2021
19.70
 0 19.70 19.70 19.70 0 0 0
26/11/2021
19.70
 0 19.70 19.70 19.70 0 0 0
25/11/2021
19.70
 1,500 19.93 19.93 19.16 0 0 0
24/11/2021
19.93
 520 19.85 20.62 18.24 0 0 0
23/11/2021
19.85
 3,906 19.93 21.85 18.17 0 0 0
22/11/2021
19.93
 200 20.62 20.62 19.93 0 0 0
19/11/2021
20.62
 100 19.70 20.62 20.62 0 0 0
18/11/2021
19.70
 3,443 19.16 19.93 17.78 0 0 0
17/11/2021
19.16
 1,600 19.16 19.16 19.09 0 0 0
16/11/2021
19.16
 4,401 20.77 22.61 19.16 0 0 0
15/11/2021
20.77
 400 21.00 22.99 20.77 0 0 0
12/11/2021
21.00
 100 21.00 21.00 21.00 0 0 0
11/11/2021
21.00
 9,700 19.32 21.23 17.63 0 0 0
10/11/2021
19.32
 210 21.46 22.99 19.32 0 0 0
09/11/2021
21.46
 110 20.77 21.46 21.46 0 0 0
08/11/2021
20.77
 5,600 19.09 20.77 17.63 0 0 0
05/11/2021
19.09
 4,740 17.78 19.55 19.09 0 0 0
04/11/2021
17.78
 1,100 17.86 17.86 17.02 0 0 0
03/11/2021
17.86
 1,611 17.55 18.01 17.32 300 0 0.0
02/11/2021
17.55
 3,100 17.02 17.55 15.94 0 0 0
01/11/2021
17.02
 3,610 17.25 18.93 16.86 0 0 0
29/10/2021
17.25
 10,100 17.32 17.32 16.86 0 10,000 -0.2
28/10/2021
17.32
 13,505 17.40 17.40 16.79 0 10,000 -0.2
27/10/2021
17.40
 3,400 17.25 17.63 15.94 0 0 0
26/10/2021
17.25
 0 17.25 17.25 17.25 0 0 0
25/10/2021
17.25
 2,700 17.40 19.09 17.25 0 0 0
22/10/2021
17.40
 12,600 17.25 17.40 16.48 0 0 0
21/10/2021
17.25
 9,000 17.40 17.40 16.86 0 0 0
20/10/2021
17.40
 2,200 17.17 17.40 15.71 0 0 0
19/10/2021
17.17
 2,000 17.40 17.40 17.17 0 0 0
18/10/2021
17.40
 1,600 16.79 17.40 17.40 0 0 0
15/10/2021
16.79
 1,100 16.86 16.86 15.71 0 0 0
14/10/2021
16.86
 3,359 16.71 17.55 16.71 0 0 0
13/10/2021
16.71
 2,700 16.25 17.17 15.25 0 0 0
12/10/2021
16.25
 1,000 16.40 16.40 16.25 0 0 0
11/10/2021
16.40
 2,100 16.40 17.48 15.64 0 0 0
08/10/2021
16.40
 2,536 16.48 17.25 15.41 0 0 0
07/10/2021
16.48
 1,100 16.17 17.63 16.48 0 0 0
06/10/2021
16.17
 0 16.17 16.17 16.17 0 0 0
05/10/2021
16.17
 200 16.25 16.25 16.17 0 0 0
04/10/2021
16.25
 1,500 15.33 16.33 15.18 0 0 0
01/10/2021
15.33
 2,011 15.18 16.48 15.33 0 0 0
30/09/2021
15.18
 700 16.33 16.33 15.10 0 0 0
29/09/2021
16.33
 0 16.33 16.33 16.33 0 0 0
28/09/2021
16.33
 4,100 16.40 16.40 15.10 2,000 0 0.0
27/09/2021
16.40
 900 15.41 16.40 15.10 0 0 0
24/09/2021
15.41
 600 15.64 15.64 14.95 0 400 -0.0
23/09/2021
15.64
 5,210 15.64 15.64 15.64 0 0 0
22/09/2021
15.64
 2,000 15.56 15.64 15.41 0 0 0
21/09/2021
15.56
 1,240 15.56 15.56 15.56 0 0 0
20/09/2021
15.56
 210 15.48 15.56 15.56 0 0 0
17/09/2021
15.48
 13,900 15.18 15.48 14.64 0 0 0
16/09/2021
15.18
 400 15.41 15.41 15.18 0 0 0
15/09/2021
15.41
 0 15.41 15.41 15.41 0 0 0
14/09/2021
15.41
 15,127 15.18 16.63 15.18 0 100 -0.0
13/09/2021
15.18
 1,600 15.18 15.18 15.18 0 0 0
10/09/2021
15.18
 1,600 15.02 15.18 14.56 0 1,400 -0.0
09/09/2021
15.02
 1,000 15.02 15.02 15.02 0 0 0
08/09/2021
15.02
 2,200 15.10 15.10 15.02 0 2,000 -0.0
07/09/2021
15.10
 1,400 15.18 15.18 15.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |