Can Tho Pesticides JSC (HNX:CPC)
Vietnam · Delayed Price · Currency is VND 17,300
+300 (1.76%)
At close: Jan 27, 2026
Can Tho Pesticides JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1.76% | 100 |
| Jan 26, 2026 | 17,300.00 | 17,600.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 7,003 |
| Jan 22, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 1,100 |
| Jan 21, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1.16% | 734 |
| Jan 20, 2026 | 17,400.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | -2.82% | 1,400 |
| Jan 16, 2026 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | -1.67% | 215 |
| Jan 15, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 3.45% | 700 |
| Jan 14, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 200 |
| Jan 7, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 1,500 |
| Jan 6, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 700 |
| Dec 31, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 1.73% | 200 |
| Dec 30, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.58% | 500 |
| Dec 29, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 100 |
| Dec 24, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 1,100 |
| Dec 22, 2025 | 17,500.00 | 17,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 400 |
| Dec 19, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 1,000 |
| Dec 16, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 300 |
| Dec 12, 2025 | 17,000.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | -0.56% | 426 |
| Dec 11, 2025 | 16,900.00 | 17,700.00 | 16,800.00 | 17,700.00 | 17,700.00 | -1.12% | 300 |
| Dec 9, 2025 | 17,300.00 | 17,900.00 | 17,200.00 | 17,900.00 | 17,900.00 | 0.56% | 1,320 |
| Dec 8, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.20% | 200 |
| Dec 4, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 6.43% | 100 |
| Dec 3, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.16% | 1,339 |
| Dec 2, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | -1.14% | 1,200 |
| Nov 28, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 2,000 |
| Nov 25, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 1,211 |
| Nov 24, 2025 | 17,100.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | -0.56% | 1,550 |
| Nov 19, 2025 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 110 |
| Nov 17, 2025 | 18,400.00 | 18,400.00 | 17,600.00 | 17,600.00 | 17,600.00 | 1.73% | 200 |
| Nov 14, 2025 | 17,400.00 | 17,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 2,000 |
| Nov 11, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 2.37% | 100 |
| Nov 10, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 3,501 |
| Nov 4, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 1,444 |
| Nov 3, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | - | 1,012 |
| Oct 30, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.58% | 300 |
| Oct 27, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.58% | 200 |
| Oct 24, 2025 | 16,900.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 2.37% | 2,305 |
| Oct 23, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | -2.31% | 2,110 |
| Oct 22, 2025 | 17,000.00 | 17,300.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1.76% | 1,600 |
| Oct 21, 2025 | 17,000.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | -1.73% | 9,700 |
| Oct 20, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 220 |
| Oct 17, 2025 | 17,600.00 | 17,600.00 | 17,200.00 | 17,300.00 | 17,300.00 | -1.14% | 2,300 |
| Oct 16, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 1,600 |
| Oct 14, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2.34% | 100 |
| Oct 13, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 100 |
| Oct 10, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.58% | 100 |
| Oct 9, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 800 |
| Oct 8, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 300 |
| Oct 7, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 800 |
| Oct 6, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2.34% | 100 |