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)
06/09/2021
15.18
 900 14.95 15.18 14.95 0 0 0
01/09/2021
14.95
 4,300 14.49 14.95 14.49 0 0 0
31/08/2021
14.49
 100 14.26 14.49 14.49 0 0 0
30/08/2021
14.26
 3,900 15.02 15.02 14.26 0 0 0
27/08/2021
15.02
 9,300 14.56 15.25 13.41 0 0 0
26/08/2021
14.56
 100 14.41 14.56 14.56 0 0 0
25/08/2021
14.41
 500 14.18 14.41 14.41 0 0 0
24/08/2021
14.18
 100 14.56 14.56 14.18 0 0 0
23/08/2021
14.56
 300 14.56 15.33 14.56 0 0 0
20/08/2021
14.56
 9,600 14.95 15.33 14.56 0 0 0
19/08/2021
14.95
 0 14.95 14.95 14.95 0 0 0
18/08/2021
14.95
 700 14.95 14.95 14.95 0 0 0
17/08/2021
14.95
 1,300 14.18 14.95 14.56 0 800 -0.0
16/08/2021
14.18
 2,400 14.56 16.02 14.18 0 0 0
13/08/2021
14.56
 0 14.56 14.56 14.56 0 0 0
12/08/2021
14.56
 100 14.56 14.56 14.56 0 0 0
11/08/2021
14.56
 1,700 14.03 14.56 14.18 0 0 0
10/08/2021
14.03
 500 14.33 15.71 14.03 0 0 0
09/08/2021
14.33
 400 14.33 14.72 14.33 0 0 0
06/08/2021
14.33
 100 14.41 14.41 14.33 0 0 0
05/08/2021
14.41
 500 13.80 14.41 14.41 0 0 0
04/08/2021
13.80
 0 13.80 13.80 13.80 0 0 0
03/08/2021
13.80
 700 14.33 14.33 13.80 0 0 0
02/08/2021
14.33
 0 14.33 14.33 14.33 0 0 0
30/07/2021
14.33
 0 14.33 14.33 14.33 0 0 0
29/07/2021
14.33
 100 14.56 14.56 14.33 0 0 0
28/07/2021
14.56
 100 15.10 15.10 14.56 0 0 0
27/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
26/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
23/07/2021
15.10
 100 15.10 15.10 15.10 0 0 0
22/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
21/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
20/07/2021
15.10
 400 15.10 15.10 15.10 0 0 0
19/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
16/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
15/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
14/07/2021
15.10
 0 15.10 15.10 15.10 0 0 0
13/07/2021
15.10
 125 13.80 15.10 15.10 0 0 0
12/07/2021
13.80
 400 14.95 14.95 13.80 0 0 0
09/07/2021
14.95
 0 14.95 14.95 14.95 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
08/07/2021
14.95
 500 14.95 14.95 14.95 500 0 0.0
07/07/2021
14.95
 2,100 16.57 16.57 14.95 100 0 0.0
06/07/2021
16.57
 0 16.57 16.57 16.57 0 0 0
05/07/2021
16.57
 500 16.05 16.57 14.73 0 0 0
02/07/2021
16.05
 3,300 14.73 16.05 14.73 0 300 -0.0
01/07/2021
14.73
 20,225 14.65 16.05 14.65 0 800 -0.0
30/06/2021
14.65
 500 13.69 14.73 14.65 0 0 0
29/06/2021
13.69
 200 14.65 14.65 13.69 0 0 0
28/06/2021
14.65
 5,301 14.80 14.80 13.33 0 0 0
25/06/2021
14.80
 0 14.80 14.80 14.80 0 0 0
24/06/2021
14.80
 0 14.80 14.80 14.80 0 0 0
23/06/2021
14.80
 6,520 13.47 14.80 13.47 0 0 0
22/06/2021
13.47
 20,020 13.99 13.99 13.47 15,000 0 0.3
21/06/2021
13.99
 740 13.99 14.14 13.99 0 0 0
18/06/2021
13.99
 400 13.99 13.99 13.99 0 0 0
17/06/2021
13.99
 500 13.99 13.99 13.92 0 0 0
16/06/2021
13.99
 51 13.99 13.99 13.99 0 0 0
15/06/2021
13.99
 1,200 13.99 13.99 13.99 0 0 0
14/06/2021
13.99
 5 13.99 13.99 13.99 0 0 0
11/06/2021
13.99
 1,056 13.99 13.99 13.62 0 0 0
10/06/2021
13.99
 1,100 12.89 13.99 13.84 0 0 0
09/06/2021
12.89
 100 13.62 13.62 12.89 0 0 0
08/06/2021
13.62
 1 13.62 13.62 13.62 0 0 0
07/06/2021
13.62
 1,100 13.99 13.99 13.62 0 0 0
04/06/2021
13.99
 927 13.47 13.99 13.11 0 0 0
03/06/2021
13.47
 800 14.43 15.83 13.47 0 0 0
02/06/2021
14.43
 1,500 13.18 14.43 14.43 0 0 0
01/06/2021
13.18
 0 13.18 13.18 13.18 0 0 0
31/05/2021
13.18
 0 13.18 13.18 13.18 0 0 0
28/05/2021
13.18
 200 13.11 13.18 13.18 0 0 0
27/05/2021
13.11
 2,100 13.55 13.62 13.11 0 0 0
26/05/2021
13.55
 100 14.87 14.87 13.55 0 0 0
25/05/2021
14.87
 200 14.73 14.87 14.87 0 0 0
24/05/2021
14.73
 700 14.73 14.73 14.73 0 0 0
21/05/2021
14.73
 0 14.73 14.73 14.73 0 0 0
20/05/2021
14.73
 0 14.73 14.73 14.73 0 0 0
19/05/2021
14.73
 0 14.73 14.73 14.73 0 0 0
18/05/2021
14.73
 3,500 13.99 14.73 14.65 0 0 0
17/05/2021
13.99
 300 13.47 13.99 13.99 0 0 0
14/05/2021
13.47
 500 13.55 13.55 13.47 0 0 0
13/05/2021
13.55
 1,000 13.55 13.55 13.55 0 0 0
12/05/2021
13.55
 1,000 13.55 13.55 13.55 0 0 0
11/05/2021
13.55
 58 13.55 13.55 13.55 0 0 0
10/05/2021
13.55
 1,400 13.55 13.55 13.55 0 0 0
07/05/2021
13.55
 100 13.92 13.92 13.55 0 0 0
06/05/2021
13.92
 300 13.47 13.92 13.92 0 0 0
05/05/2021
13.47
 500 12.96 13.47 12.89 0 0 0
04/05/2021
12.96
 0 12.96 12.96 12.96 0 0 0
29/04/2021
12.96
 0 12.96 12.96 12.96 0 0 0
28/04/2021
12.96
 0 12.96 12.96 12.96 0 0 0
27/04/2021
12.96
 0 12.96 12.96 12.96 0 0 0
26/04/2021
12.96
 0 12.96 12.96 12.96 0 0 0
23/04/2021
12.96
 0 12.96 12.96 12.96 0 0 0
22/04/2021
12.96
 110 12.96 12.96 12.96 0 0 0
20/04/2021
12.96
 0 12.96 12.96 12.96 0 0 0
19/04/2021
12.96
 300 13.25 13.25 12.96 0 0 0
16/04/2021
13.25
 100 13.55 13.55 13.25 0 0 0
15/04/2021
13.55
 0 13.55 13.55 13.55 0 0 0
14/04/2021
13.55
 601 13.99 13.99 13.55 0 0 0
13/04/2021
13.99
 0 13.99 13.99 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |