Can Tho Pesticides JSC (HNX:CPC)
Vietnam · Delayed Price · Currency is VND 17,400
0.00 (0.00%)
At close: Sep 10, 2025
Can Tho Pesticides JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.57% | 148 |
| Sep 10, 2025 | 17,300.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | - | 3,023 |
| Sep 9, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 2,000 |
| Sep 5, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 1,100 |
| Sep 4, 2025 | 17,200.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | - | 300 |
| Sep 3, 2025 | 17,400.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | - | 2,500 |
| Aug 29, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.14% | 700 |
| Aug 28, 2025 | 17,200.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 1.15% | 1,500 |
| Aug 27, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.57% | 800 |
| Aug 26, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 2,000 |
| Aug 25, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 3,300 |
| Aug 22, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1.16% | 100 |
| Aug 21, 2025 | 17,500.00 | 17,500.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 700 |
| Aug 19, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 1,908 |
| Aug 18, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 100 |
| Aug 15, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 1,400 |
| Aug 12, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.56% | 400 |
| Aug 11, 2025 | 17,600.00 | 17,700.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.57% | 101 |
| Aug 8, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | 1.15% | 403 |
| Aug 7, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 2,056 |
| Aug 6, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 526 |
| Aug 5, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 606 |
| Aug 4, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.57% | 1,600 |
| Jul 31, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 2,301 |
| Jul 30, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 1,000 |
| Jul 29, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 1,800 |
| Jul 28, 2025 | 17,400.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | - | 4,501 |
| Jul 25, 2025 | 17,400.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | - | 900 |
| Jul 24, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 65,880 |
| Jul 23, 2025 | 17,300.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 2,934 |
| Jul 22, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.57% | 1,200 |
| Jul 21, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1.16% | 201 |
| Jul 18, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 1,100 |
| Jul 17, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 1,391 |
| Jul 16, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1.17% | 148 |
| Jul 15, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.16% | 709 |
| Jul 14, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.17% | 700 |
| Jul 11, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 1,002 |
| Jul 10, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.58% | 600 |
| Jul 9, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 6,220 |
| Jul 8, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 200 |
| Jul 7, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 800 |
| Jul 3, 2025 | 17,300.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | - | 1,902 |
| Jul 2, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 500 |
| Jul 1, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 1.16% | 411 |
| Jun 30, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 313 |
| Jun 27, 2025 | 17,100.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 4,100 |
| Jun 26, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.58% | 4,338 |
| Jun 25, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 1.17% | 6,308 |
| Jun 24, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 12,207 |