CTCP Thủy sản Cà Mau (cat)

16.20
-0.50
(-2.99%)
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
(2026-02-11) 		-1.50 -8.20% 285,300 0 0
16.80
19.20
17.10
2 tháng
(2026-01-12) 		-1.10 -6.15% 866,300 0 0
16.80
19.40
17.10
3 tháng
(2025-12-15) 		-0.73 -4.18% 1,455,500 -100 -0.0
16.80
19.70
17.10
6 tháng
(2025-09-15) 		3.34 24.84% 2,853,900 11,000 0.2
12.53
19.70
17.10
12 tháng
(2025-03-18) 		2.77 19.71% 4,473,600 31,000 0.5
12.44
19.70
17.10
24 tháng
(2024-03-25) 		4.79 39.84% 5,912,115 30,770 0.5
11.30
19.70
17.10
36 tháng
(2023-03-29) 		5.14 44.08% 6,998,733 30,670 0.5
9.28
19.70
17.10
60 tháng
(2021-04-08) 		3.26 24.11% 10,097,984 51,970 1.0
9.28
19.70
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2019
4.61
 100 4.34 4.61 4.61 0 0 0
01/02/2019
4.34
 1,300 3.78 4.34 4.34 0 0 0
31/01/2019
3.78
 400 4.11 4.11 3.78 0 0 0
30/01/2019
4.11
 500 4.11 4.11 4.11 0 0 0
29/01/2019
4.11
 1,800 3.95 4.11 3.95 0 0 0
28/01/2019
3.95
 2,400 4.11 4.11 3.95 0 0 0
25/01/2019
4.11
 2,800 3.95 4.11 3.95 0 0 0
24/01/2019
3.95
 940 3.78 3.95 3.92 0 0 0
23/01/2019
3.78
 2,700 3.78 3.82 3.72 0 0 0
22/01/2019
3.78
 3,300 3.65 3.78 3.62 0 0 0
21/01/2019
3.65
 300 3.55 3.65 3.65 0 0 0
18/01/2019
3.55
 2,140 3.62 3.69 3.55 0 0 0
17/01/2019
3.62
 1,000 3.78 3.78 3.62 0 0 0
16/01/2019
3.78
 0 3.78 3.78 3.78 0 0 0
15/01/2019
3.78
 1,900 3.72 3.78 3.75 0 0 0
14/01/2019
3.72
 700 3.62 3.72 3.62 0 0 0
11/01/2019
3.62
 0 3.62 3.62 3.62 0 0 0
10/01/2019
3.62
 1,100 3.62 3.62 3.62 0 0 0
09/01/2019
3.62
 3,100 3.78 3.78 3.62 0 0 0
08/01/2019
3.78
 1,610 3.62 3.78 3.65 0 0 0
07/01/2019
3.62
 7,600 3.46 3.62 3.59 0 0 0
04/01/2019
3.46
 5,900 3.39 3.49 3.46 0 0 0
03/01/2019
3.39
 6,500 3.42 3.42 3.39 0 0 0
02/01/2019
3.42
 13,900 3.46 3.88 3.42 0 0 0
28/12/2018
3.46
 100 3.49 3.49 3.46 0 0 0
27/12/2018
3.49
 200 3.49 3.49 3.49 0 0 0
26/12/2018
3.49
 7,300 3.59 3.69 3.46 0 0 0
25/12/2018
3.59
 1,200 3.52 3.62 3.59 0 0 0
24/12/2018
3.52
 1,100 3.23 3.82 3.52 0 0 0
21/12/2018
3.23
 2,800 3.62 3.62 3.23 0 0 0
20/12/2018
3.62
 18,400 3.39 3.92 3.59 0 0 0
19/12/2018
3.39
 13,300 3.55 3.62 3.32 0 0 0
18/12/2018
3.55
 6,100 3.72 3.72 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |