CTCP Thủy sản Cà Mau (cat)

14.40
-0.10
(-0.69%)
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
(2026-03-31) 		-0.10 -0.69% 677,800 0 0
14.30
15.60
14.40
2 tháng
(2026-03-02) 		-4.40 -23.40% 1,414,400 0 0
14.30
19
14.40
3 tháng
(2026-01-30) 		-4.80 -25% 1,674,900 0 0
14.30
19.20
14.40
6 tháng
(2025-11-03) 		1.79 14.18% 3,849,200 -5,500 -0.1
12.53
19.70
14.40
12 tháng
(2025-05-05) 		1.26 9.63% 5,262,900 31,000 0.5
12.53
19.70
14.40
24 tháng
(2024-05-10) 		2.79 23.98% 6,889,185 30,770 0.5
11.61
19.70
14.40
36 tháng
(2023-05-16) 		2.72 23.33% 8,162,733 30,670 0.5
9.28
19.70
14.40
60 tháng
(2021-05-26) 		2.90 25.25% 11,155,677 51,070 1.0
9.28
19.70
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2019
3.09
 1,600 3.17 3.17 3.09 0 0 0
04/07/2019
3.17
 3,400 3.09 3.36 3.17 0 0 0
03/07/2019
3.09
 1,700 3.13 3.17 3.09 0 0 0
02/07/2019
3.13
 100 3.21 3.21 3.13 0 0 0
01/07/2019
3.21
 0 3.17 3.21 3.21 0 0 0
28/06/2019
3.17
 600 3.28 3.28 3.17 0 0 0
27/06/2019
3.28
 1,200 3.24 3.28 3.28 0 0 0
26/06/2019
3.24
 1,700 3.24 3.24 3.24 0 0 0
25/06/2019
3.24
 1,400 3.24 3.24 3.24 0 0 0
24/06/2019
3.24
 2,900 3.24 3.24 3.24 0 0 0
21/06/2019
3.24
 1,600 3.24 3.24 3.24 0 0 0
20/06/2019
3.24
 700 3.24 3.24 3.24 0 0 0
19/06/2019
3.24
 0 3.24 3.24 3.24 0 0 0
18/06/2019
3.24
 2,040 3.21 3.24 3.24 0 0 0
17/06/2019
3.21
 100 3.17 3.21 3.21 0 0 0
14/06/2019
3.17
 7,400 3.21 3.32 3.17 0 0 0
13/06/2019
3.21
 0 3.21 3.21 3.21 0 0 0
12/06/2019
3.21
 0 3.21 3.21 3.21 0 0 0
11/06/2019
3.21
 0 3.17 3.21 3.21 0 0 0
10/06/2019
3.17
 600 3.21 3.32 3.17 0 0 0
07/06/2019
3.21
 1,100 3.21 3.58 2.95 0 0 0
06/06/2019
3.21
 0 3.21 3.21 3.21 0 0 0
05/06/2019
3.21
 0 3.21 3.21 3.21 0 0 0
04/06/2019
3.21
 40 3.21 3.21 3.21 0 0 0
03/06/2019
3.21
 11,800 3.17 3.21 3.21 0 0 0
31/05/2019
3.17
 1,000 3.36 3.36 3.17 0 0 0
30/05/2019
3.36
 1,600 3.17 3.36 3.17 0 0 0
29/05/2019
3.17
 0 3.17 3.17 3.17 0 0 0
28/05/2019
3.17
 3,000 3.13 3.17 3.17 0 0 0
27/05/2019
3.13
 1,100 3.28 3.28 3.13 0 0 0
24/05/2019
3.28
 500 3.24 3.28 3.28 0 0 0
23/05/2019
3.24
 0 3.21 3.24 3.24 0 0 0
22/05/2019
3.21
 2,900 3.32 3.32 3.21 0 0 0
21/05/2019
3.32
 100 3.28 3.32 3.32 0 0 0
20/05/2019
3.28
 200 3.28 3.28 3.28 0 0 0
17/05/2019
3.28
 400 3.24 3.28 3.28 0 0 0
16/05/2019
3.24
 0 3.21 3.24 3.24 0 0 0
15/05/2019
3.21
 700 3.17 3.32 3.21 0 0 0
14/05/2019
3.17
 40 3.24 3.24 3.17 0 0 0
13/05/2019
3.24
 3,000 3.02 3.24 3.02 0 0 0
10/05/2019
3.02
 800 3.28 3.28 2.98 0 0 0
09/05/2019
3.28
 3,100 3.32 3.32 3.13 0 0 0
08/05/2019
3.32
 1,030 2.98 3.32 3.06 0 0 0
07/05/2019
2.98
 5,300 2.95 3.09 2.95 0 0 0
06/05/2019
2.95
 30,500 2.91 3.36 2.61 0 0 0
03/05/2019
2.91
 9,500 3.17 3.58 2.87 0 0 0
02/05/2019
3.17
 15,600 3.73 3.73 3.17 0 0 0
26/04/2019
3.73
 7,000 3.80 3.80 3.69 0 0 0
25/04/2019
3.80
 3,400 3.73 3.80 3.73 0 0 0
24/04/2019
3.73
 13,600 3.69 3.77 3.69 0 0 0
23/04/2019
3.69
 4,300 4.25 4.47 3.69 0 0 0
22/04/2019
4.25
 100 4.29 4.29 4.25 0 0 0
19/04/2019
4.29
 0 4.29 4.29 4.29 0 0 0
18/04/2019
4.29
 300 4.25 4.29 4.29 0 0 0
17/04/2019
4.25
 3,200 4.85 4.85 4.10 0 0 0
16/04/2019
4.85
 500 4.47 4.85 4.77 0 0 0
12/04/2019
4.47
 21,100 4.14 4.47 4.21 0 0 0
11/04/2019
4.14
 500 4.14 4.14 4.14 0 0 0
10/04/2019
4.14
 400 4.10 4.18 4.14 0 0 0
09/04/2019
4.10
 200 4.10 4.14 4.10 0 0 0
08/04/2019
4.10
 0 4.21 4.10 4.10 0 0 0
05/04/2019
4.21
 3,200 4.06 4.21 4.03 0 0 0
04/04/2019
4.06
 500 4.06 4.06 4.06 0 0 0
03/04/2019
4.06
 1,700 4.06 4.06 4.06 0 0 0
02/04/2019
4.06
 1,800 4.25 4.25 4.06 0 0 0
01/04/2019
4.25
 2,800 4.25 4.25 4.25 0 0 0
29/03/2019
4.25
 1,600 4.29 4.29 4.21 0 0 0
28/03/2019
4.29
 3,100 4.25 4.32 3.77 0 0 0
27/03/2019
4.25
 8,510 5.00 5.00 4.25 0 0 0
26/03/2019
5.00
 0 4.92 5.00 5.00 0 0 0
25/03/2019
4.92
 200 4.47 5.07 4.92 0 0 0
22/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
22/03/2019
4.47
 3,700 4.21 4.47 4.36 0 0 0
21/03/2019
4.21
 6,110 4.34 4.34 4.15 0 0 0
20/03/2019
4.34
 9,340 4.31 4.38 4.31 0 0 0
19/03/2019
4.31
 1,800 4.31 4.31 4.28 0 0 0
18/03/2019
4.31
 6,500 4.18 4.31 4.28 0 0 0
15/03/2019
4.18
 700 4.21 4.25 4.18 0 0 0
14/03/2019
4.21
 5,100 4.02 4.21 4.11 0 0 0
13/03/2019
4.02
 2,900 3.92 4.02 3.95 0 0 0
12/03/2019
3.92
 2,200 3.95 4.08 3.92 0 0 0
11/03/2019
3.95
 4,700 3.62 3.98 3.88 0 0 0
08/03/2019
3.62
 1,000 3.62 3.62 3.62 0 0 0
07/03/2019
3.62
 4,400 3.62 3.65 3.59 0 0 0
06/03/2019
3.62
 800 3.78 3.78 3.52 0 0 0
05/03/2019
3.78
 500 3.75 3.82 3.78 0 0 0
04/03/2019
3.75
 7,500 3.46 3.82 3.65 0 0 0
01/03/2019
3.46
 1,000 3.69 3.69 3.46 0 0 0
28/02/2019
3.69
 1,100 3.62 3.69 3.69 0 0 0
27/02/2019
3.62
 3,500 3.49 3.62 3.55 0 0 0
26/02/2019
3.49
 3,400 3.78 3.78 3.46 0 0 0
25/02/2019
3.78
 2,100 3.88 3.88 3.62 0 0 0
22/02/2019
3.88
 1,100 3.95 3.95 3.62 0 0 0
21/02/2019
3.95
 4,500 3.95 4.28 3.95 0 0 0
20/02/2019
3.95
 4,100 3.95 3.98 3.95 0 0 0
19/02/2019
3.95
 22,400 4.15 4.15 3.78 0 0 0
18/02/2019
4.15
 400 4.11 4.15 4.15 0 0 0
15/02/2019
4.11
 2,100 3.92 4.34 4.11 0 0 0
14/02/2019
3.92
 300 4.08 4.08 3.92 0 0 0
13/02/2019
4.08
 100 4.54 4.54 4.08 0 0 0
12/02/2019
4.54
 100 4.61 4.61 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |