Can Tho Pesticides JSC (HNX:CPC)
Vietnam
· Delayed Price · Currency is VND 18,200
+1,100 (6.43%)
At close: Dec 4, 2025
Can Tho Pesticides JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Jun 23, 2025 | 17,100.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | -1.72% | 7,633 |
| Jun 20, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 3,101 |
| Jun 19, 2025 | 17,100.00 | 17,600.00 | 17,100.00 | 17,300.00 | 17,300.00 | -2.26% | 3,100 |
| Jun 18, 2025 | 17,000.00 | 17,700.00 | 17,000.00 | 17,700.00 | 17,700.00 | -0.56% | 11,101 |
| Jun 17, 2025 | 17,900.00 | 17,900.00 | 17,000.00 | 17,800.00 | 17,800.00 | -0.56% | 13,200 |
| Jun 16, 2025 | 18,900.00 | 18,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | -8.67% | 4,512 |
| Jun 13, 2025 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 17,800.00 | -1.01% | 19,100 |
| Jun 12, 2025 | 19,700.00 | 19,800.00 | 19,700.00 | 19,800.00 | 17,981.63 | 0.51% | 9,300 |
| Jun 11, 2025 | 19,700.00 | 19,800.00 | 19,700.00 | 19,700.00 | 17,890.82 | 0.51% | 1,700 |
| Jun 10, 2025 | 19,700.00 | 19,800.00 | 19,600.00 | 19,600.00 | 17,800.00 | -0.51% | 12,310 |