Can Tho Pesticides JSC (HNX:CPC)
Vietnam · Delayed Price · Currency is VND 15,600
-1,400 (-8.24%)
At close: Jun 5, 2026
Can Tho Pesticides JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15,500.00 | 16,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | -8.24% | 2,660 |
| Jun 4, 2026 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.80% | 1,100 |
| Jun 3, 2026 | 18,200.00 | 18,300.00 | 18,200.00 | 18,200.00 | 16,700.00 | -1.09% | 4,000 |
| Jun 1, 2026 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 16,883.52 | 0.55% | 529 |
| May 29, 2026 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 16,791.76 | 1.10% | 1,200 |
| May 28, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,608.24 | 1.69% | 609 |
| May 27, 2026 | 18,200.00 | 18,200.00 | 17,800.00 | 17,800.00 | 16,332.97 | -2.20% | 1,900 |
| May 26, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 16,700.00 | 0.55% | 1,700 |
| May 25, 2026 | 17,500.00 | 18,300.00 | 17,100.00 | 18,100.00 | 16,608.24 | 0.56% | 4,100 |
| May 22, 2026 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 16,516.48 | - | 809 |
| May 21, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,516.48 | -1.10% | 503 |
| May 20, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 16,700.00 | - | 970 |
| May 19, 2026 | 18,600.00 | 18,600.00 | 18,000.00 | 18,200.00 | 16,700.00 | 2.25% | 2,643 |
| May 14, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,332.97 | - | 200 |
| May 13, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,332.97 | - | 600 |
| May 12, 2026 | 18,700.00 | 18,700.00 | 17,800.00 | 17,800.00 | 16,332.97 | 1.14% | 441 |
| May 11, 2026 | 17,400.00 | 17,600.00 | 17,400.00 | 17,600.00 | 16,149.45 | 1.73% | 4,211 |
| May 8, 2026 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 15,874.18 | 1.76% | 3,400 |
| May 7, 2026 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 15,598.90 | - | 1,000 |
| May 6, 2026 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 15,598.90 | - | 1,600 |
| May 5, 2026 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 15,598.90 | -0.58% | 2,000 |
| May 4, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,690.66 | -0.58% | 609 |
| Apr 29, 2026 | 17,100.00 | 17,200.00 | 17,100.00 | 17,200.00 | 15,782.42 | -0.58% | 900 |
| Apr 28, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,300.00 | 15,874.18 | 0.58% | 300 |
| Apr 24, 2026 | 17,200.00 | 17,200.00 | 17,100.00 | 17,200.00 | 15,782.42 | -0.58% | 300 |
| Apr 23, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,874.18 | -3.35% | 1,100 |
| Apr 21, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,424.73 | 2.29% | 100 |
| Apr 20, 2026 | 17,100.00 | 17,500.00 | 17,000.00 | 17,500.00 | 16,057.69 | -0.57% | 1,800 |
| Apr 17, 2026 | 17,300.00 | 17,600.00 | 17,300.00 | 17,600.00 | 16,149.45 | - | 510 |
| Apr 15, 2026 | 17,200.00 | 17,600.00 | 17,200.00 | 17,600.00 | 16,149.45 | -1.12% | 200 |
| Apr 14, 2026 | 17,600.00 | 17,800.00 | 17,600.00 | 17,800.00 | 16,332.97 | -5.32% | 3,100 |
| Apr 13, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,250.55 | - | 101 |
| Apr 10, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 17,250.55 | 8.67% | 100 |
| Apr 9, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,874.18 | -1.14% | 200 |
| Apr 8, 2026 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 16,057.69 | - | 200 |
| Apr 7, 2026 | 17,200.00 | 17,500.00 | 17,200.00 | 17,500.00 | 16,057.69 | 1.74% | 300 |
| Apr 6, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,782.42 | -1.15% | 200 |
| Apr 3, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 15,965.93 | -0.57% | 110 |
| Apr 2, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,057.69 | -0.57% | 200 |
| Apr 1, 2026 | 17,100.00 | 17,600.00 | 17,000.00 | 17,600.00 | 16,149.45 | -0.56% | 700 |
| Mar 31, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,241.21 | 0.57% | 100 |
| Mar 27, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,149.45 | - | 400 |
| Mar 26, 2026 | 17,400.00 | 17,600.00 | 17,400.00 | 17,600.00 | 16,149.45 | 1.15% | 2,200 |
| Mar 23, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 15,965.93 | 1.16% | 1,227 |
| Mar 20, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,782.42 | -1.15% | 200 |
| Mar 18, 2026 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 15,965.93 | -2.25% | 414 |
| Mar 17, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,332.97 | 2.89% | 100 |
| Mar 13, 2026 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 15,874.18 | - | 1,700 |
| Mar 10, 2026 | 17,900.00 | 17,900.00 | 17,000.00 | 17,300.00 | 15,874.18 | 1.76% | 330 |
| Mar 9, 2026 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 15,598.90 | -2.30% | 400 |