Can Tho Pesticides JSC (HNX:CPC)
Vietnam · Delayed Price · Currency is VND 17,300
+400 (2.37%)
At close: Oct 24, 2025
Can Tho Pesticides JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 17,400.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 2,402 |
| Sep 29, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 500 |
| Sep 26, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 852 |
| Sep 25, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1.16% | 100 |
| Sep 24, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.58% | 2,801 |
| Sep 23, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 833 |
| Sep 22, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 300 |
| Sep 19, 2025 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.57% | 2,100 |
| Sep 18, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 400 |
| Sep 17, 2025 | 17,500.00 | 17,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 1,800 |
| Sep 15, 2025 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 1,900 |
| 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 |