Can Tho Pesticides JSC (HNX:CPC)
Vietnam · Delayed Price · Currency is VND 16,600
+900 (5.73%)
At close: Aug 12, 2026
Can Tho Pesticides JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 5.73% | 100 |
| Aug 11, 2026 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | -5.42% | 300 |
| Aug 10, 2026 | 15,500.00 | 16,600.00 | 15,500.00 | 16,600.00 | 16,600.00 | -0.60% | 500 |
| Aug 7, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 7.74% | 100 |
| Aug 6, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 1,000 |
| Aug 5, 2026 | 16,800.00 | 16,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 516 |
| Aug 3, 2026 | 15,400.00 | 16,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 1,500 |
| Jul 31, 2026 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 200 |
| Jul 30, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 300 |
| Jul 29, 2026 | 15,500.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 0.63% | 1,000 |
| Jul 28, 2026 | 15,500.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | -0.63% | 1,200 |
| Jul 24, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 1,700 |
| Jul 22, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 200 |
| Jul 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 100 |
| Jul 9, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 206 |
| Jul 7, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1.27% | 500 |
| Jul 6, 2026 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 1,400 |
| Jul 2, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 200 |
| Jul 1, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 100 |
| Jun 30, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 202 |
| Jun 24, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 404 |
| Jun 23, 2026 | 16,000.00 | 16,000.00 | 15,300.00 | 15,900.00 | 15,900.00 | -1.24% | 1,201 |
| Jun 22, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1.26% | 170 |
| Jun 19, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 408 |
| Jun 18, 2026 | 15,900.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 407 |
| Jun 17, 2026 | 15,500.00 | 16,100.00 | 15,200.00 | 16,100.00 | 16,100.00 | 2.55% | 1,100 |
| Jun 16, 2026 | 15,800.00 | 15,800.00 | 15,200.00 | 15,700.00 | 15,700.00 | -2.48% | 5,400 |
| Jun 15, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 3.87% | 100 |
| Jun 12, 2026 | 15,600.00 | 15,900.00 | 15,200.00 | 15,500.00 | 15,500.00 | -2.52% | 2,350 |
| Jun 11, 2026 | 15,700.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 3,100 |
| Jun 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 1,600 |
| Jun 9, 2026 | 16,800.00 | 16,800.00 | 15,500.00 | 16,100.00 | 16,100.00 | 3.87% | 1,400 |
| Jun 8, 2026 | 16,300.00 | 16,300.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 200 |
| 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 |