CTCP Thủy sản Cà Mau (cat)

19.40
0.80
(4.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.40 2.20% 600,200 0 0
17.60
19
18.90
2 tháng
(2025-11-28) 		6.07 48.39% 1,930,000 -5,500 -0.1
12.53
19.70
18.90
3 tháng
(2025-10-29) 		5.76 44.83% 2,072,500 -5,500 -0.1
12.53
19.70
18.90
6 tháng
(2025-07-31) 		5.40 40.86% 3,061,800 28,400 0.5
12.53
19.70
18.90
12 tháng
(2025-02-03) 		5.46 41.60% 4,468,602 31,000 0.5
12.44
19.70
18.90
24 tháng
(2024-02-07) 		8.02 75.85% 5,551,224 30,770 0.5
10.51
19.70
18.90
36 tháng
(2023-02-13) 		5.95 47.02% 6,507,435 30,670 0.5
9.28
19.70
18.90
60 tháng
(2021-02-22) 		10.38 126.31% 9,692,204 52,070 1.0
7.98
19.70
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
12.83
 18,900 13.41 13.41 12.83 0 0 0
16/06/2022
13.41
 500 13.23 13.41 13.41 0 0 0
15/06/2022
13.23
 20 13.23 13.23 13.23 0 0 0
14/06/2022
13.23
 13,800 13.70 13.70 13.12 0 0 0
13/06/2022
13.70
 6,600 14.28 14.28 13.58 100 0 0.0
10/06/2022
14.28
 500 13.99 14.28 14.23 0 0 0
09/06/2022
13.99
 2,400 14.28 14.28 13.99 0 0 0
08/06/2022
14.28
 5,500 13.70 14.28 13.70 0 0 0
07/06/2022
13.70
 6,100 14.11 14.11 13.41 200 100 0.0
06/06/2022
14.11
 5,700 14.17 14.17 14.11 100 0 0.0
03/06/2022
14.17
 5,400 14.28 14.28 14.11 0 0 0
02/06/2022
14.28
 2,000 14.11 14.28 14.17 0 0 0
01/06/2022
14.11
 8,300 14.23 14.23 14.11 0 0 0
31/05/2022
14.23
 12,000 13.82 14.28 13.88 0 0 0
30/05/2022
13.82
 11,016 13.93 13.93 13.82 0 0 0
27/05/2022
13.93
 1,400 13.93 13.93 13.47 0 0 0
26/05/2022
13.93
 200 13.99 13.99 13.93 0 0 0
25/05/2022
13.99
 2,300 13.41 13.99 13.41 0 0 0
24/05/2022
13.41
 0 13.41 13.41 13.41 0 0 0
23/05/2022
13.41
 12,300 13.41 13.41 13.41 0 0 0
20/05/2022
13.41
 30,200 13.12 13.41 13.12 0 0 0
19/05/2022
13.12
 1,000 13.64 13.64 13.12 0 0 0
18/05/2022
13.64
 2,000 13.29 13.64 13.64 0 0 0
17/05/2022
13.29
 0 13.12 13.29 13.12 0 0 0
16/05/2022
13.12
 5,700 13.41 13.58 13.12 0 0 0
13/05/2022
13.41
 2,400 13.41 13.58 13.41 0 0 0
12/05/2022
13.41
 3,800 13.47 13.47 13.23 0 0 0
11/05/2022
13.47
 4,101 14.23 14.23 13.47 400 0 0.0
10/05/2022
14.23
 11,200 14.28 14.28 12.83 0 0 0
09/05/2022
14.28
 0 14.52 14.28 14.28 0 0 0
06/05/2022
14.52
 11,617 14.34 14.52 13.88 0 0 0
05/05/2022
14.34
 0 13.99 14.34 14.34 0 0 0
04/05/2022
13.99
 10,600 13.99 14.58 13.99 0 0 0
29/04/2022
13.99
 2,200 13.93 14.28 13.99 0 0 0
28/04/2022
13.93
 10,200 13.58 13.99 13.93 0 0 0
27/04/2022
13.58
 6,100 12.88 13.76 13.58 0 0 0
26/04/2022
12.88
 22,300 13.41 13.64 12.83 0 0 0
25/04/2022
13.41
 12,700 13.64 13.70 12.77 0 0 0
22/04/2022
13.64
 19,100 13.70 13.99 13.35 300 400 -0.0
21/04/2022
13.70
 24,300 14.58 14.58 13.53 400 0 0.0
20/04/2022
14.58
 15,300 14.63 14.63 14.34 200 0 0.0
19/04/2022
14.63
 7,500 14.40 15.16 14.63 0 0 0
18/04/2022
14.40
 5,700 14.58 15.16 14.40 0 0 0
15/04/2022
14.58
 4,200 14.69 14.69 14.34 0 0 0
14/04/2022
14.69
 28,700 15.16 15.16 14.05 600 0 0.0
13/04/2022
15.16
 3,200 16.03 16.03 15.16 100 0 0.0
12/04/2022
16.03
 1,000 16.32 16.32 16.03 0 0 0
08/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
08/04/2022
16.32
 5,732 15.97 16.91 16.09 0 0 0
07/04/2022
15.97
 13,700 15.97 16.03 15.92 500 0 0.0
06/04/2022
15.97
 26,717 16.03 16.03 15.76 100 0 0.0
05/04/2022
16.03
 12,301 15.92 16.08 15.92 0 0 0
04/04/2022
15.92
 27,500 15.76 16.25 15.92 100 0 0.0
01/04/2022
15.76
 8,800 16.19 16.46 15.76 400 0 0.0
31/03/2022
16.19
 56,100 15.49 16.30 15.54 0 0 0
30/03/2022
15.49
 14,700 15.49 15.49 14.83 0 0 0
29/03/2022
15.49
 16,600 15.32 15.49 15.32 1,000 0 0.0
28/03/2022
15.32
 17,100 15.00 15.43 15.05 0 0 0
25/03/2022
15.00
 7,700 14.94 15.10 15.00 0 0 0
24/03/2022
14.94
 31,700 14.94 15.16 14.78 200 0 0.0
23/03/2022
14.94
 2,200 15.16 15.16 14.94 0 0 0
22/03/2022
15.16
 22,100 14.83 15.16 14.89 300 0 0.0
21/03/2022
14.83
 20,800 14.29 14.89 14.34 800 0 0.0
18/03/2022
14.29
 2,200 14.24 14.94 14.29 0 0 0
17/03/2022
14.24
 2,100 14.67 14.67 14.24 0 0 0
16/03/2022
14.67
 5,600 14.40 14.67 14.40 0 0 0
15/03/2022
14.40
 600 14.89 14.89 14.13 0 0 0
14/03/2022
14.89
 19,900 15.05 15.21 14.89 0 0 0
11/03/2022
15.05
 4,000 14.78 15.05 14.89 0 0 0
10/03/2022
14.78
 15,000 14.34 14.94 14.51 0 0 0
09/03/2022
14.34
 18,700 14.34 14.51 14.34 0 0 0
08/03/2022
14.34
 5,200 14.45 14.45 14.34 0 0 0
07/03/2022
14.45
 19,300 14.51 14.51 14.29 0 0 0
04/03/2022
14.51
 39,800 14.02 14.51 14.24 0 0 0
03/03/2022
14.02
 10,300 14.02 14.62 14.02 0 0 0
02/03/2022
14.02
 8,000 14.13 14.13 13.86 0 0 0
01/03/2022
14.13
 250 14.45 14.45 13.64 0 0 0
28/02/2022
14.45
 13,000 14.34 14.45 13.80 0 0 0
25/02/2022
14.34
 800 14.51 14.51 14.34 0 0 0
24/02/2022
14.51
 9,400 14.72 14.89 14.13 0 0 0
23/02/2022
14.72
 8,352 14.62 14.89 14.40 0 0 0
22/02/2022
14.62
 22,600 14.45 14.67 14.02 0 0 0
21/02/2022
14.45
 17,700 14.67 14.67 14.40 0 0 0
18/02/2022
14.67
 12,700 14.56 14.67 14.40 0 0 0
17/02/2022
14.56
 18,319 14.94 15.05 14.40 0 0 0
16/02/2022
14.94
 16,750 14.40 15.16 14.40 0 0 0
15/02/2022
14.40
 7,200 14.40 14.51 14.40 0 0 0
14/02/2022
14.40
 12,600 14.67 14.67 14.40 0 0 0
11/02/2022
14.67
 1,710 14.67 14.78 14.62 0 0 0
10/02/2022
14.67
 200 14.67 14.67 14.67 0 0 0
09/02/2022
14.67
 2,171 14.24 14.67 14.24 0 0 0
08/02/2022
14.24
 0 14.24 14.24 14.24 0 0 0
07/02/2022
14.24
 0 15.05 14.24 14.24 0 0 0
28/01/2022
15.05
 14,140 13.69 15.16 13.75 0 0 0
27/01/2022
13.69
 710 13.69 14.13 13.69 0 0 0
26/01/2022
13.69
 0 14.02 13.69 13.69 0 0 0
25/01/2022
14.02
 800 14.13 14.13 13.58 0 0 0
24/01/2022
14.13
 2,500 15.21 15.21 13.58 0 0 0
21/01/2022
15.21
 0 14.94 15.21 15.21 0 0 0
20/01/2022
14.94
 6,900 14.72 15.43 14.94 0 0 0
19/01/2022
14.72
 38,100 15.05 15.43 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |