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)
29/10/2020
6.26
 100 6.26 6.26 6.26 0 0 0
28/10/2020
6.26
 100 6.08 6.26 6.26 0 0 0
27/10/2020
6.08
 4,500 6.08 6.08 5.89 0 0 0
26/10/2020
6.08
 13,800 6.12 6.12 5.98 0 0 0
23/10/2020
6.12
 5,600 6.31 6.31 6.08 0 0 0
22/10/2020
6.31
 1,100 6.36 6.36 6.26 0 0 0
21/10/2020
6.36
 400 5.98 6.36 5.75 0 100 -0.0
20/10/2020
5.98
 3,800 6.22 6.22 5.84 0 0 0
19/10/2020
6.22
 0 6.08 6.22 6.08 0 0 0
16/10/2020
6.08
 3,200 6.50 6.50 6.08 100 0 0.0
15/10/2020
6.50
 500 6.40 6.50 6.50 0 0 0
14/10/2020
6.40
 300 6.45 6.45 6.36 0 0 0
13/10/2020
6.45
 12,800 6.54 6.54 6.40 0 0 0
12/10/2020
6.54
 1,500 6.31 6.54 6.40 0 0 0
09/10/2020
6.31
 3,700 6.31 7.01 6.31 0 0 0
08/10/2020
6.31
 0 6.31 6.31 6.31 0 0 0
07/10/2020
6.31
 5,600 6.26 6.31 6.26 0 100 -0.0
06/10/2020
6.26
 5,100 6.08 6.26 6.12 0 0 0
05/10/2020
6.08
 2,300 6.08 6.08 6.08 0 0 0
02/10/2020
6.08
 300 6.50 6.50 5.94 0 0 0
01/10/2020
6.50
 400 6.17 6.50 6.08 0 0 0
30/09/2020
6.17
 12,900 6.08 6.17 6.08 0 0 0
29/09/2020
6.08
 4,100 6.31 6.31 6.08 0 0 0
28/09/2020
6.31
 9,400 6.03 6.31 5.47 100 0 0.0
25/09/2020
6.03
 4,200 6.12 6.22 5.89 0 0 0
24/09/2020
6.12
 3,100 6.08 6.12 6.03 0 0 0
23/09/2020
6.08
 3,900 6.12 6.12 5.98 0 0 0
22/09/2020
6.12
 400 6.12 6.12 6.08 0 100 -0.0
21/09/2020
6.12
 6,510 6.26 6.26 5.75 0 0 0
18/09/2020
6.26
 24,110 5.80 6.31 5.80 0 100 -0.0
17/09/2020
5.80
 6,100 5.80 5.84 5.80 0 0 0
16/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
16/09/2020
5.80
 500 5.80 5.80 5.80 100 0 0.0
15/09/2020
5.80
 3,800 5.84 5.88 5.80 100 0 0.0
14/09/2020
5.84
 21,111 5.41 5.92 5.67 0 100 -0.0
11/09/2020
5.41
 3,300 5.58 5.58 5.41 0 0 0
10/09/2020
5.58
 17,750 5.84 5.84 5.58 0 0 0
09/09/2020
5.84
 41,700 5.67 5.84 5.62 0 0 0
08/09/2020
5.67
 8,520 5.49 5.80 5.62 0 0 0
07/09/2020
5.49
 56,911 5.10 5.49 5.06 0 0 0
04/09/2020
5.10
 16,900 4.97 5.15 4.84 0 0 0
03/09/2020
4.97
 900 5.02 5.19 4.97 0 0 0
01/09/2020
5.02
 31,721 4.63 5.10 4.67 0 0 0
31/08/2020
4.63
 400 4.58 4.63 4.63 0 0 0
28/08/2020
4.58
 3,400 4.58 4.63 4.58 0 0 0
27/08/2020
4.58
 4,400 4.58 4.58 4.58 0 0 0
26/08/2020
4.58
 3,500 4.63 4.63 4.58 0 0 0
25/08/2020
4.63
 5,609 4.67 4.67 4.63 0 0 0
24/08/2020
4.67
 12,516 4.76 4.76 4.63 0 0 0
21/08/2020
4.76
 6,541 4.76 4.76 4.76 0 0 0
20/08/2020
4.76
 1,509 4.84 4.84 4.76 0 0 0
19/08/2020
4.84
 62,616 4.67 4.84 4.67 0 0 0
18/08/2020
4.67
 8,200 4.50 4.67 4.54 0 0 0
17/08/2020
4.50
 1,500 4.50 4.50 4.50 0 0 0
14/08/2020
4.50
 1,200 4.32 4.54 4.50 0 0 0
13/08/2020
4.32
 0 4.32 4.32 4.32 0 0 0
12/08/2020
4.32
 0 4.37 4.32 4.32 0 0 0
11/08/2020
4.37
 43,100 4.32 4.37 4.24 0 0 0
10/08/2020
4.32
 120 4.45 4.45 4.32 0 0 0
07/08/2020
4.45
 1,520 4.45 4.45 4.45 0 0 0
06/08/2020
4.45
 1,410 4.50 4.50 4.45 0 0 0
05/08/2020
4.50
 500 4.41 4.50 4.32 0 100 -0.0
04/08/2020
4.41
 6,600 4.37 4.41 4.37 0 0 0
03/08/2020
4.37
 3,400 4.28 4.37 4.32 0 0 0
31/07/2020
4.28
 1,050 4.32 4.32 4.28 0 0 0
30/07/2020
4.32
 13,400 4.32 4.32 4.19 0 0 0
29/07/2020
4.32
 0 4.32 4.32 4.32 0 0 0
28/07/2020
4.32
 500 3.72 4.32 4.32 0 0 0
27/07/2020
3.72
 33,500 4.32 4.32 3.72 0 0 0
24/07/2020
4.32
 5,600 4.41 4.41 4.32 0 0 0
23/07/2020
4.41
 3,700 4.41 4.41 4.41 0 0 0
22/07/2020
4.41
 200 4.58 4.58 4.41 0 0 0
21/07/2020
4.58
 0 4.58 4.58 4.58 0 0 0
20/07/2020
4.58
 100 4.41 4.58 4.58 0 0 0
17/07/2020
4.41
 3,500 4.67 4.67 4.37 0 0 0
16/07/2020
4.67
 1,700 4.63 4.71 4.67 0 0 0
15/07/2020
4.63
 0 4.63 4.63 4.63 0 0 0
14/07/2020
4.63
 1,200 4.45 4.67 4.58 0 0 0
13/07/2020
4.45
 1,900 4.54 4.58 4.45 0 0 0
10/07/2020
4.54
 5,100 4.50 4.54 4.50 100 0 0.0
09/07/2020
4.50
 6,750 4.50 4.50 4.50 0 0 0
08/07/2020
4.50
 3,000 4.54 4.54 4.50 0 0 0
07/07/2020
4.54
 19,000 4.41 4.76 4.54 0 0 0
06/07/2020
4.41
 10,000 4.32 4.41 4.37 0 0 0
03/07/2020
4.32
 2,000 4.15 4.32 4.32 0 0 0
02/07/2020
4.15
 0 4.15 4.15 4.15 0 0 0
01/07/2020
4.15
 0 4.15 4.15 4.15 0 0 0
30/06/2020
4.15
 3,000 4.15 4.15 4.15 0 0 0
29/06/2020
4.15
 3,000 4.32 4.32 4.11 0 0 0
26/06/2020
4.32
 18,200 4.41 4.41 4.32 0 0 0
25/06/2020
4.41
 0 4.41 4.41 4.41 0 0 0
24/06/2020
4.41
 44,800 4.32 4.41 4.32 0 0 0
23/06/2020
4.32
 6,000 4.41 4.41 4.32 0 0 0
22/06/2020
4.41
 3,400 4.28 4.41 3.89 0 0 0
19/06/2020
4.28
 7,700 4.24 4.28 4.19 0 0 0
18/06/2020
4.24
 800 4.15 4.32 4.24 0 0 0
17/06/2020
4.15
 6,600 4.15 4.15 4.15 0 0 0
16/06/2020
4.15
 3,600 4.15 4.15 4.15 0 0 0
15/06/2020
4.15
 2,000 4.15 4.15 4.15 0 0 0
12/06/2020
4.15
 5,300 4.11 4.15 4.11 0 0 0
11/06/2020
4.11
 9,300 4.24 4.24 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |