CTCP Thủy sản Cà Mau (cat)

14.40
0.10
(0.70%)
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
(2026-05-13) 		-0.30 -2.07% 558,700 0 0
13.90
15
14.50
2 tháng
(2026-04-13) 		-0.80 -5.33% 1,309,800 0 0
13.90
15.60
14.50
3 tháng
(2026-03-16) 		-1.30 -8.39% 1,846,400 0 0
13.90
15.70
14.50
6 tháng
(2025-12-15) 		-3.33 -19.01% 3,426,700 -100 -0.0
13.90
19.70
14.50
12 tháng
(2025-06-17) 		1.13 8.68% 5,784,100 30,400 0.5
12.53
19.70
14.50
24 tháng
(2024-06-24) 		1.69 13.48% 7,476,657 30,770 0.5
12.31
19.70
14.50
36 tháng
(2023-06-28) 		4.31 43.53% 8,892,730 30,670 0.5
9.28
19.70
14.50
60 tháng
(2021-07-08) 		2.34 19.72% 11,793,877 51,870 1.0
9.28
19.70
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
4.21
 1,900 4.25 4.29 4.21 0 0 0
03/06/2020
4.25
 1,100 4.25 4.25 4.16 0 0 0
02/06/2020
4.25
 4,900 4.25 4.25 4.21 0 0 0
01/06/2020
4.25
 2,400 4.34 4.34 4.25 0 0 0
29/05/2020
4.34
 500 4.43 4.56 4.34 0 0 0
28/05/2020
4.43
 4,800 4.29 4.43 4.25 0 0 0
27/05/2020
4.29
 1,200 4.21 4.29 4.21 0 0 0
26/05/2020
4.21
 7,700 4.88 4.88 4.21 0 0 0
25/05/2020
4.88
 8,500 4.21 4.88 4.21 0 0 0
22/05/2020
4.21
 1,300 4.25 4.25 4.21 0 0 0
21/05/2020
4.25
 16,810 4.25 4.25 4.25 0 0 0
20/05/2020
4.25
 17,100 4.21 4.25 4.16 0 0 0
19/05/2020
4.21
 8,500 4.25 4.25 4.07 0 0 0
18/05/2020
4.25
 14,000 4.70 4.70 4.03 0 0 0
15/05/2020
4.70
 2,200 4.88 4.88 4.65 0 0 0
14/05/2020
4.88
 51,200 4.65 4.97 4.65 0 0 0
13/05/2020
4.65
 34,500 4.07 4.65 4.12 0 100 -0.0
12/05/2020
4.07
 1,700 4.07 4.12 4.07 0 0 0
11/05/2020
4.07
 0 4.07 4.07 4.07 0 0 0
08/05/2020
4.07
 500 4.03 4.07 4.07 100 0 0.0
07/05/2020
4.03
 700 4.07 4.07 4.03 0 0 0
06/05/2020
4.07
 3,500 3.98 4.12 4.03 0 0 0
05/05/2020
3.98
 0 3.98 3.98 3.98 0 0 0
04/05/2020
3.98
 0 4.03 3.98 4.03 0 0 0
29/04/2020
4.03
 7,000 3.98 4.07 3.94 0 0 0
28/04/2020
3.98
 8,900 3.94 4.12 3.98 0 0 0
27/04/2020
3.94
 0 3.80 3.94 3.94 0 0 0
24/04/2020
3.80
 7,400 4.21 4.21 3.80 0 0 0
23/04/2020
4.21
 2,200 4.07 4.21 3.98 0 0 0
22/04/2020
4.07
 3,400 4.07 4.07 3.98 0 0 0
21/04/2020
4.07
 1,000 4.16 4.16 4.07 0 0 0
20/04/2020
4.16
 2,510 4.29 4.29 4.07 0 0 0
17/04/2020
4.29
 10,200 4.12 4.29 4.03 0 0 0
16/04/2020
4.12
 8,160 4.16 4.16 4.03 30 0 0.0
15/04/2020
4.16
 4,900 4.47 4.47 4.07 0 0 0
14/04/2020
4.47
 600 4.61 4.61 4.47 0 0 0
13/04/2020: Cổ tức tiền mặt tỉ lệ: 18%
13/04/2020
4.61
 8,700 4.03 4.61 4.34 0 0 0
10/04/2020
4.03
 21,970 4.21 4.25 4.03 0 0 0
09/04/2020
4.21
 21,500 4.29 4.29 4.10 0 0 0
08/04/2020
4.29
 7,800 4.25 4.29 4.18 0 0 0
07/04/2020
4.25
 2,000 4.40 4.40 4.25 0 0 0
06/04/2020
4.40
 14,700 3.91 4.44 4.03 0 0 0
03/04/2020
3.91
 100 3.84 3.91 3.91 0 0 0
01/04/2020
3.84
 2,000 3.65 3.84 3.84 0 0 0
31/03/2020
3.65
 600 3.21 3.65 3.43 0 0 0
30/03/2020
3.21
 2,000 3.73 3.73 3.21 0 0 0
27/03/2020
3.73
 31,400 4.18 4.18 3.73 0 0 0
26/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
25/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
24/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
23/03/2020
4.18
 0 4.18 4.18 4.18 0 0 0
20/03/2020
4.18
 100 3.73 4.18 4.18 0 0 0
19/03/2020
3.73
 0 3.73 3.73 3.73 0 0 0
18/03/2020
3.73
 300 4.10 4.10 3.73 0 0 0
17/03/2020
4.10
 100 3.73 4.10 4.10 0 0 0
16/03/2020
3.73
 200 4.10 4.10 3.73 0 0 0
13/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
12/03/2020
4.10
 100 4.59 4.59 4.10 0 0 0
11/03/2020
4.59
 0 4.59 4.59 4.59 0 0 0
10/03/2020
4.59
 800 4.66 4.66 4.59 0 0 0
09/03/2020
4.66
 0 4.66 4.66 4.66 0 0 0
06/03/2020
4.66
 100 4.06 4.66 4.66 0 0 0
05/03/2020
4.06
 0 4.06 4.06 4.06 0 0 0
04/03/2020
4.06
 0 4.06 4.06 4.06 0 0 0
03/03/2020
4.06
 0 4.06 4.06 4.06 0 0 0
02/03/2020
4.06
 0 4.06 4.06 4.06 0 0 0
28/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
27/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
26/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
25/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
24/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
21/02/2020
4.06
 100 3.58 4.06 4.06 0 0 0
20/02/2020
3.58
 1,100 3.62 3.62 3.58 0 0 0
19/02/2020
3.62
 100 3.58 3.62 3.62 0 0 0
18/02/2020
3.58
 1,900 3.58 3.58 3.58 0 0 0
17/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
14/02/2020
3.58
 1,000 3.58 3.58 3.58 0 0 0
13/02/2020
3.58
 0 3.58 3.58 3.58 0 0 0
12/02/2020
3.58
 3,800 3.54 3.65 3.54 0 0 0
11/02/2020
3.54
 0 3.54 3.54 3.54 0 0 0
10/02/2020
3.54
 0 3.54 3.54 3.54 0 0 0
07/02/2020
3.54
 2,700 3.54 3.54 3.54 0 0 0
06/02/2020
3.54
 12,800 3.54 3.54 3.54 0 0 0
05/02/2020
3.54
 4,900 3.73 3.73 3.54 0 0 0
04/02/2020
3.73
 6,100 3.54 3.73 3.54 0 0 0
03/02/2020
3.54
 17,300 3.54 3.54 3.47 0 0 0
31/01/2020
3.54
 0 3.54 3.54 3.54 0 0 0
30/01/2020
3.54
 1,500 3.62 3.62 3.54 0 0 0
22/01/2020
3.62
 1,000 3.54 3.62 3.62 0 0 0
21/01/2020
3.54
 1,000 3.43 3.54 3.54 0 0 0
20/01/2020
3.43
 2,000 3.43 3.43 3.43 0 0 0
17/01/2020
3.43
 1,800 3.43 3.43 3.39 0 0 0
16/01/2020
3.43
 1,000 3.43 3.43 3.43 0 0 0
15/01/2020
3.43
 1,300 3.39 3.43 3.43 0 0 0
14/01/2020
3.39
 3,000 3.43 3.43 3.39 0 0 0
13/01/2020
3.43
 3,200 3.43 3.43 3.36 0 0 0
10/01/2020
3.43
 1,100 3.36 3.43 3.28 0 0 0
09/01/2020
3.36
 100 3.73 3.73 3.36 0 0 0
08/01/2020
3.73
 0 3.73 3.73 3.73 0 0 0
07/01/2020
3.73
 0 3.73 3.73 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |