CTCP Thủy sản Cà Mau (cat)

15.70
0.50
(3.29%)
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
(2026-02-23) 		-3.30 -18.03% 524,100 0 0
15
19.20
15.70
2 tháng
(2026-01-19) 		-2.80 -15.73% 968,800 0 0
15
19.40
15.70
3 tháng
(2025-12-18) 		-3.60 -19.35% 1,628,200 -100 -0.0
15
19.70
15.70
6 tháng
(2025-09-19) 		1.62 12.10% 3,124,800 7,700 0.1
12.53
19.70
15.70
12 tháng
(2025-03-24) 		0.90 6.36% 4,696,500 31,000 0.5
12.44
19.70
15.70
24 tháng
(2024-03-28) 		2.99 24.86% 6,178,812 30,770 0.5
11.30
19.70
15.70
36 tháng
(2023-04-03) 		3.34 28.64% 7,296,633 30,670 0.5
9.28
19.70
15.70
60 tháng
(2021-04-13) 		1.32 9.63% 10,328,782 51,970 1.0
9.28
19.70
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2020
7.01
 1,400 7.01 7.01 7.01 0 0 0
17/12/2020
7.01
 400 6.91 7.01 6.91 0 100 -0.0
16/12/2020
6.91
 2,000 6.77 6.91 6.91 0 0 0
15/12/2020
6.77
 4,000 6.72 6.77 6.72 0 0 0
14/12/2020
6.72
 4,800 6.67 6.72 6.67 100 0 0.0
11/12/2020
6.67
 1,100 6.67 6.72 6.67 0 0 0
10/12/2020
6.67
 1,000 6.67 6.67 6.67 0 0 0
09/12/2020
6.67
 1,000 6.62 6.67 6.67 0 0 0
08/12/2020
6.62
 1,400 6.62 6.62 6.62 0 0 0
07/12/2020
6.62
 1,100 6.53 6.62 6.58 0 0 0
04/12/2020
6.53
 2,000 6.62 6.62 6.53 0 0 0
03/12/2020
6.62
 3,700 6.58 6.67 6.62 0 0 0
02/12/2020
6.58
 1,000 6.62 6.62 6.58 0 0 0
01/12/2020
6.62
 0 6.53 6.62 6.53 0 0 0
30/11/2020
6.53
 5,400 6.67 6.67 6.53 0 0 0
27/11/2020
6.67
 3,900 6.58 6.67 6.38 0 0 0
26/11/2020
6.58
 0 6.58 6.58 6.58 0 0 0
25/11/2020
6.58
 0 6.62 6.58 6.58 0 0 0
24/11/2020
6.62
 3,000 6.58 6.62 6.58 0 0 0
23/11/2020
6.58
 2,100 6.53 6.58 6.53 0 0 0
20/11/2020
6.53
 9,101 6.53 6.53 6.43 0 0 0
19/11/2020
6.53
 0 6.53 6.53 6.53 0 0 0
18/11/2020
6.53
 4,900 6.58 6.58 6.53 0 0 0
17/11/2020
6.58
 4,800 6.62 6.62 5.80 0 0 0
16/11/2020
6.62
 100 6.62 6.62 6.62 0 0 0
13/11/2020
6.62
 1,200 6.58 6.72 6.62 0 0 0
12/11/2020
6.58
 100 6.53 6.58 6.58 0 0 0
11/11/2020
6.53
 1,100 6.72 6.72 6.53 0 0 0
10/11/2020
6.72
 4,000 6.77 6.77 6.72 0 0 0
09/11/2020
6.77
 20,600 6.43 6.77 6.48 0 0 0
06/11/2020
6.43
 500 6.48 6.48 6.43 0 0 0
05/11/2020
6.48
 100 6.28 6.48 6.48 0 0 0
04/11/2020
6.28
 100 6.48 6.48 6.28 0 0 0
03/11/2020
6.48
 100 6.48 6.48 6.48 0 0 0
02/11/2020
6.48
 1,500 6.28 6.48 6.48 0 0 0
30/10/2020
6.28
 300 6.48 6.48 6.28 0 0 0
29/10/2020
6.48
 100 6.48 6.48 6.48 0 0 0
28/10/2020
6.48
 100 6.28 6.48 6.48 0 0 0
27/10/2020
6.28
 4,500 6.28 6.28 6.09 0 0 0
26/10/2020
6.28
 13,800 6.33 6.33 6.19 0 0 0
23/10/2020
6.33
 5,600 6.53 6.53 6.28 0 0 0
22/10/2020
6.53
 1,100 6.58 6.58 6.48 0 0 0
21/10/2020
6.58
 400 6.19 6.58 5.95 0 100 -0.0
20/10/2020
6.19
 3,800 6.43 6.43 6.04 0 0 0
19/10/2020
6.43
 0 6.28 6.43 6.28 0 0 0
16/10/2020
6.28
 3,200 6.72 6.72 6.28 100 0 0.0
15/10/2020
6.72
 500 6.62 6.72 6.72 0 0 0
14/10/2020
6.62
 300 6.67 6.67 6.58 0 0 0
13/10/2020
6.67
 12,800 6.77 6.77 6.62 0 0 0
12/10/2020
6.77
 1,500 6.53 6.77 6.62 0 0 0
09/10/2020
6.53
 3,700 6.53 7.25 6.53 0 0 0
08/10/2020
6.53
 0 6.53 6.53 6.53 0 0 0
07/10/2020
6.53
 5,600 6.48 6.53 6.48 0 100 -0.0
06/10/2020
6.48
 5,100 6.28 6.48 6.33 0 0 0
05/10/2020
6.28
 2,300 6.28 6.28 6.28 0 0 0
02/10/2020
6.28
 300 6.72 6.72 6.14 0 0 0
01/10/2020
6.72
 400 6.38 6.72 6.28 0 0 0
30/09/2020
6.38
 12,900 6.28 6.38 6.28 0 0 0
29/09/2020
6.28
 4,100 6.53 6.53 6.28 0 0 0
28/09/2020
6.53
 9,400 6.24 6.53 5.66 100 0 0.0
25/09/2020
6.24
 4,200 6.33 6.43 6.09 0 0 0
24/09/2020
6.33
 3,100 6.28 6.33 6.24 0 0 0
23/09/2020
6.28
 3,900 6.33 6.33 6.19 0 0 0
22/09/2020
6.33
 400 6.33 6.33 6.28 0 100 -0.0
21/09/2020
6.33
 6,510 6.48 6.48 5.95 0 0 0
18/09/2020
6.48
 24,110 5.99 6.53 5.99 0 100 -0.0
17/09/2020
5.99
 6,100 5.99 6.04 5.99 0 0 0
16/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2020
5.99
 500 5.99 5.99 5.99 100 0 0.0
15/09/2020
5.99
 3,800 6.04 6.08 5.99 100 0 0.0
14/09/2020
6.04
 21,111 5.59 6.13 5.86 0 100 -0.0
11/09/2020
5.59
 3,300 5.77 5.77 5.59 0 0 0
10/09/2020
5.77
 17,750 6.04 6.04 5.77 0 0 0
09/09/2020
6.04
 41,700 5.86 6.04 5.82 0 0 0
08/09/2020
5.86
 8,520 5.68 5.99 5.82 0 0 0
07/09/2020
5.68
 56,911 5.28 5.68 5.23 0 0 0
04/09/2020
5.28
 16,900 5.14 5.32 5.01 0 0 0
03/09/2020
5.14
 900 5.19 5.37 5.14 0 0 0
01/09/2020
5.19
 31,721 4.79 5.28 4.83 0 0 0
31/08/2020
4.79
 400 4.74 4.79 4.79 0 0 0
28/08/2020
4.74
 3,400 4.74 4.79 4.74 0 0 0
27/08/2020
4.74
 4,400 4.74 4.74 4.74 0 0 0
26/08/2020
4.74
 3,500 4.79 4.79 4.74 0 0 0
25/08/2020
4.79
 5,609 4.83 4.83 4.79 0 0 0
24/08/2020
4.83
 12,516 4.92 4.92 4.79 0 0 0
21/08/2020
4.92
 6,541 4.92 4.92 4.92 0 0 0
20/08/2020
4.92
 1,509 5.01 5.01 4.92 0 0 0
19/08/2020
5.01
 62,616 4.83 5.01 4.83 0 0 0
18/08/2020
4.83
 8,200 4.65 4.83 4.70 0 0 0
17/08/2020
4.65
 1,500 4.65 4.65 4.65 0 0 0
14/08/2020
4.65
 1,200 4.47 4.70 4.65 0 0 0
13/08/2020
4.47
 0 4.47 4.47 4.47 0 0 0
12/08/2020
4.47
 0 4.52 4.47 4.47 0 0 0
11/08/2020
4.52
 43,100 4.47 4.52 4.38 0 0 0
10/08/2020
4.47
 120 4.61 4.61 4.47 0 0 0
07/08/2020
4.61
 1,520 4.61 4.61 4.61 0 0 0
06/08/2020
4.61
 1,410 4.65 4.65 4.61 0 0 0
05/08/2020
4.65
 500 4.56 4.65 4.47 0 100 -0.0
04/08/2020
4.56
 6,600 4.52 4.56 4.52 0 0 0
03/08/2020
4.52
 3,400 4.43 4.52 4.47 0 0 0
31/07/2020
4.43
 1,050 4.47 4.47 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |