CTCP Thủy sản Cà Mau (cat)

15.10
0.40
(2.72%)
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
(2026-05-19) 		0.78 5.60% 601,000 0 0
13.90
14.80
14.60
2 tháng
(2026-04-20) 		-0.19 -1.25% 1,390,100 0 0
13.53
15.08
14.60
3 tháng
(2026-03-20) 		0.30 2.06% 1,702,400 0 0
13.53
15.08
14.60
6 tháng
(2025-12-22) 		-4.34 -22.81% 3,366,700 -100 -0.0
13.53
19.04
14.60
12 tháng
(2025-06-23) 		1.87 14.57% 5,907,900 30,500 0.5
12.12
19.04
14.60
24 tháng
(2024-06-28) 		2.47 20.20% 7,593,418 30,770 0.5
11.90
19.04
14.60
36 tháng
(2023-07-04) 		4.90 49.98% 8,986,530 30,670 0.5
9.50
19.04
14.60
60 tháng
(2021-07-14) 		3.23 28.21% 11,908,377 51,870 1.0
8.97
19.04
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2022
13.53
 2,400 13.81 13.81 13.53 0 0 0
08/06/2022
13.81
 5,500 13.24 13.81 13.24 0 0 0
07/06/2022
13.24
 6,100 13.64 13.64 12.96 200 100 0.0
06/06/2022
13.64
 5,700 13.69 13.69 13.64 100 0 0.0
03/06/2022
13.69
 5,400 13.81 13.81 13.64 0 0 0
02/06/2022
13.81
 2,000 13.64 13.81 13.69 0 0 0
01/06/2022
13.64
 8,300 13.75 13.75 13.64 0 0 0
31/05/2022
13.75
 12,000 13.36 13.81 13.41 0 0 0
30/05/2022
13.36
 11,016 13.47 13.47 13.36 0 0 0
27/05/2022
13.47
 1,400 13.47 13.47 13.02 0 0 0
26/05/2022
13.47
 200 13.53 13.53 13.47 0 0 0
25/05/2022
13.53
 2,300 12.96 13.53 12.96 0 0 0
24/05/2022
12.96
 0 12.96 12.96 12.96 0 0 0
23/05/2022
12.96
 12,300 12.96 12.96 12.96 0 0 0
20/05/2022
12.96
 30,200 12.68 12.96 12.68 0 0 0
19/05/2022
12.68
 1,000 13.19 13.19 12.68 0 0 0
18/05/2022
13.19
 2,000 12.85 13.19 13.19 0 0 0
17/05/2022
12.85
 0 12.68 12.85 12.68 0 0 0
16/05/2022
12.68
 5,700 12.96 13.13 12.68 0 0 0
13/05/2022
12.96
 2,400 12.96 13.13 12.96 0 0 0
12/05/2022
12.96
 3,800 13.02 13.02 12.79 0 0 0
11/05/2022
13.02
 4,101 13.75 13.75 13.02 400 0 0.0
10/05/2022
13.75
 11,200 13.81 13.81 12.40 0 0 0
09/05/2022
13.81
 0 14.03 13.81 13.81 0 0 0
06/05/2022
14.03
 11,617 13.86 14.03 13.41 0 0 0
05/05/2022
13.86
 0 13.53 13.86 13.86 0 0 0
04/05/2022
13.53
 10,600 13.53 14.09 13.53 0 0 0
29/04/2022
13.53
 2,200 13.47 13.81 13.53 0 0 0
28/04/2022
13.47
 10,200 13.13 13.53 13.47 0 0 0
27/04/2022
13.13
 6,100 12.45 13.30 13.13 0 0 0
26/04/2022
12.45
 22,300 12.96 13.19 12.40 0 0 0
25/04/2022
12.96
 12,700 13.19 13.24 12.34 0 0 0
22/04/2022
13.19
 19,100 13.24 13.53 12.91 300 400 -0.0
21/04/2022
13.24
 24,300 14.09 14.09 13.07 400 0 0.0
20/04/2022
14.09
 15,300 14.15 14.15 13.86 200 0 0.0
19/04/2022
14.15
 7,500 13.92 14.65 14.15 0 0 0
18/04/2022
13.92
 5,700 14.09 14.65 13.92 0 0 0
15/04/2022
14.09
 4,200 14.20 14.20 13.86 0 0 0
14/04/2022
14.20
 28,700 14.65 14.65 13.58 600 0 0.0
13/04/2022
14.65
 3,200 15.50 15.50 14.65 100 0 0.0
12/04/2022
15.50
 1,000 15.78 15.78 15.50 0 0 0
08/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
08/04/2022
15.78
 5,732 15.44 16.34 15.55 0 0 0
07/04/2022
15.44
 13,700 15.44 15.49 15.39 500 0 0.0
06/04/2022
15.44
 26,717 15.49 15.49 15.23 100 0 0.0
05/04/2022
15.49
 12,301 15.39 15.55 15.39 0 0 0
04/04/2022
15.39
 27,500 15.23 15.70 15.39 100 0 0.0
01/04/2022
15.23
 8,800 15.65 15.91 15.23 400 0 0.0
31/03/2022
15.65
 56,100 14.97 15.76 15.02 0 0 0
30/03/2022
14.97
 14,700 14.97 14.97 14.34 0 0 0
29/03/2022
14.97
 16,600 14.81 14.97 14.81 1,000 0 0.0
28/03/2022
14.81
 17,100 14.50 14.92 14.55 0 0 0
25/03/2022
14.50
 7,700 14.44 14.60 14.50 0 0 0
24/03/2022
14.44
 31,700 14.44 14.65 14.29 200 0 0.0
23/03/2022
14.44
 2,200 14.65 14.65 14.44 0 0 0
22/03/2022
14.65
 22,100 14.34 14.65 14.39 300 0 0.0
21/03/2022
14.34
 20,800 13.81 14.39 13.87 800 0 0.0
18/03/2022
13.81
 2,200 13.76 14.44 13.81 0 0 0
17/03/2022
13.76
 2,100 14.18 14.18 13.76 0 0 0
16/03/2022
14.18
 5,600 13.92 14.18 13.92 0 0 0
15/03/2022
13.92
 600 14.39 14.39 13.66 0 0 0
14/03/2022
14.39
 19,900 14.55 14.71 14.39 0 0 0
11/03/2022
14.55
 4,000 14.29 14.55 14.39 0 0 0
10/03/2022
14.29
 15,000 13.87 14.44 14.02 0 0 0
09/03/2022
13.87
 18,700 13.87 14.02 13.87 0 0 0
08/03/2022
13.87
 5,200 13.97 13.97 13.87 0 0 0
07/03/2022
13.97
 19,300 14.02 14.02 13.81 0 0 0
04/03/2022
14.02
 39,800 13.55 14.02 13.76 0 0 0
03/03/2022
13.55
 10,300 13.55 14.13 13.55 0 0 0
02/03/2022
13.55
 8,000 13.66 13.66 13.39 0 0 0
01/03/2022
13.66
 250 13.97 13.97 13.18 0 0 0
28/02/2022
13.97
 13,000 13.87 13.97 13.34 0 0 0
25/02/2022
13.87
 800 14.02 14.02 13.87 0 0 0
24/02/2022
14.02
 9,400 14.23 14.39 13.66 0 0 0
23/02/2022
14.23
 8,352 14.13 14.39 13.92 0 0 0
22/02/2022
14.13
 22,600 13.97 14.18 13.55 0 0 0
21/02/2022
13.97
 17,700 14.18 14.18 13.92 0 0 0
18/02/2022
14.18
 12,700 14.08 14.18 13.92 0 0 0
17/02/2022
14.08
 18,319 14.44 14.55 13.92 0 0 0
16/02/2022
14.44
 16,750 13.92 14.65 13.92 0 0 0
15/02/2022
13.92
 7,200 13.92 14.02 13.92 0 0 0
14/02/2022
13.92
 12,600 14.18 14.18 13.92 0 0 0
11/02/2022
14.18
 1,710 14.18 14.29 14.13 0 0 0
10/02/2022
14.18
 200 14.18 14.18 14.18 0 0 0
09/02/2022
14.18
 2,171 13.76 14.18 13.76 0 0 0
08/02/2022
13.76
 0 13.76 13.76 13.76 0 0 0
07/02/2022
13.76
 0 14.55 13.76 13.76 0 0 0
28/01/2022
14.55
 14,140 13.24 14.65 13.29 0 0 0
27/01/2022
13.24
 710 13.24 13.66 13.24 0 0 0
26/01/2022
13.24
 0 13.55 13.24 13.24 0 0 0
25/01/2022
13.55
 800 13.66 13.66 13.13 0 0 0
24/01/2022
13.66
 2,500 14.71 14.71 13.13 0 0 0
21/01/2022
14.71
 0 14.44 14.71 14.71 0 0 0
20/01/2022
14.44
 6,900 14.23 14.92 14.44 0 0 0
19/01/2022
14.23
 38,100 14.55 14.92 14.23 0 0 0
18/01/2022
14.55
 1,400 14.44 14.60 14.44 0 0 0
17/01/2022
14.44
 155,700 13.55 14.44 13.13 0 0 0
14/01/2022
13.55
 1,400 13.66 13.66 13.29 0 0 0
13/01/2022
13.66
 3,100 13.18 13.66 13.18 0 0 0
12/01/2022
13.18
 1,500 13.66 13.66 13.13 0 0 0
11/01/2022
13.66
 300 13.39 13.92 13.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |