CTCP Thủy sản Cà Mau (cat)

18.70
0.10
(0.54%)
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)
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
30/07/2020
4.47
 13,400 4.47 4.47 4.34 0 0 0
29/07/2020
4.47
 0 4.47 4.47 4.47 0 0 0
28/07/2020
4.47
 500 3.85 4.47 4.47 0 0 0
27/07/2020
3.85
 33,500 4.47 4.47 3.85 0 0 0
24/07/2020
4.47
 5,600 4.56 4.56 4.47 0 0 0
23/07/2020
4.56
 3,700 4.56 4.56 4.56 0 0 0
22/07/2020
4.56
 200 4.74 4.74 4.56 0 0 0
21/07/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/07/2020
4.74
 100 4.56 4.74 4.74 0 0 0
17/07/2020
4.56
 3,500 4.83 4.83 4.52 0 0 0
16/07/2020
4.83
 1,700 4.79 4.88 4.83 0 0 0
15/07/2020
4.79
 0 4.79 4.79 4.79 0 0 0
14/07/2020
4.79
 1,200 4.61 4.83 4.74 0 0 0
13/07/2020
4.61
 1,900 4.70 4.74 4.61 0 0 0
10/07/2020
4.70
 5,100 4.65 4.70 4.65 100 0 0.0
09/07/2020
4.65
 6,750 4.65 4.65 4.65 0 0 0
08/07/2020
4.65
 3,000 4.70 4.70 4.65 0 0 0
07/07/2020
4.70
 19,000 4.56 4.92 4.70 0 0 0
06/07/2020
4.56
 10,000 4.47 4.56 4.52 0 0 0
03/07/2020
4.47
 2,000 4.29 4.47 4.47 0 0 0
02/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
01/07/2020
4.29
 0 4.29 4.29 4.29 0 0 0
30/06/2020
4.29
 3,000 4.29 4.29 4.29 0 0 0
29/06/2020
4.29
 3,000 4.47 4.47 4.25 0 0 0
26/06/2020
4.47
 18,200 4.56 4.56 4.47 0 0 0
25/06/2020
4.56
 0 4.56 4.56 4.56 0 0 0
24/06/2020
4.56
 44,800 4.47 4.56 4.47 0 0 0
23/06/2020
4.47
 6,000 4.56 4.56 4.47 0 0 0
22/06/2020
4.56
 3,400 4.43 4.56 4.03 0 0 0
19/06/2020
4.43
 7,700 4.38 4.43 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |