CTCP Xuất nhập khẩu Thuỷ sản Cần Thơ (cca)

15.80
1.20
(8.22%)
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
(2025-11-05) 		0.10 0.69% 135,800 0 0
13.10
16.60
15.80
2 tháng
(2025-10-06) 		0.20 1.39% 154,800 0 0
13.10
16.60
15.80
3 tháng
(2025-09-08) 		0.30 2.07% 210,200 0 0
13.10
16.60
15.80
6 tháng
(2025-06-09) 		1.96 15.48% 302,200 0 0
12.46
18.46
15.80
12 tháng
(2024-12-10) 		2.89 24.72% 572,582 0 0
9.89
18.46
15.80
24 tháng
(2023-12-18) 		2.87 24.50% 1,995,142 0 0
7.27
18.46
15.80
36 tháng
(2022-12-21) 		1.25 9.37% 2,461,874 0 0
7.27
18.46
15.80
60 tháng
(2020-12-31) 		7.89 117.63% 4,706,488 0 0
5.34
18.46
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
12.54
 10,700 12.25 12.54 12.10 0 0 0
21/09/2022
12.62
 0 12.62 12.62 12.62 0 0 0
20/09/2022
12.54
 4,000 12.54 12.69 12.54 0 0 0
19/09/2022
12.54
 1,108 12.62 12.62 12.54 0 0 0
16/09/2022
12.54
 4,300 12.54 13.13 12.47 0 0 0
15/09/2022
12.54
 8,831 13.20 13.20 12.25 0 0 0
14/09/2022
12.10
 8,700 12.40 12.40 11.88 0 0 0
13/09/2022
12.91
 3,377 13.20 13.20 12.91 0 0 0
12/09/2022
13.42
 400 13.42 13.42 13.42 0 0 0
09/09/2022
12.91
 1,000 12.91 12.91 12.91 0 0 0
08/09/2022
12.62
 11,100 13.42 13.42 12.62 0 0 0
07/09/2022
13.50
 1,800 13.50 13.50 13.50 0 0 0
06/09/2022
13.57
 0 13.57 13.57 13.57 0 0 0
05/09/2022
13.57
 3,500 13.20 13.57 13.20 0 0 0
31/08/2022
13.20
 5,000 13.20 13.20 13.20 0 0 0
30/08/2022
13.20
 6,400 13.28 13.28 13.06 0 0 0
29/08/2022
13.28
 1,000 13.28 13.28 13.28 0 0 0
26/08/2022
13.20
 1,520 13.50 13.50 13.20 0 0 0
25/08/2022
13.20
 22 13.20 13.20 13.20 0 0 0
24/08/2022
13.20
 0 13.20 13.20 13.20 0 0 0
23/08/2022
13.20
 600 13.20 13.20 13.20 0 0 0
22/08/2022
13.28
 200 13.20 13.28 13.20 0 0 0
19/08/2022
13.28
 0 13.28 13.28 13.28 0 0 0
18/08/2022
13.06
 200 13.50 13.50 13.06 0 0 0
17/08/2022
13.57
 1,000 13.35 13.57 13.35 0 0 0
16/08/2022
13.50
 0 13.50 13.50 13.50 0 0 0
15/08/2022
13.79
 300 12.91 13.79 12.91 0 0 0
12/08/2022
13.86
 11,100 12.84 13.86 12.62 0 0 0
11/08/2022
13.20
 25,800 15.77 15.77 13.13 0 0 0
10/08/2022
14.16
 1,000 14.16 14.16 14.16 0 0 0
09/08/2022
13.94
 9,300 13.94 13.94 13.64 0 0 0
08/08/2022
13.35
 18,000 13.20 13.79 13.20 0 0 0
05/08/2022
13.20
 25,200 15.26 15.26 13.13 0 0 0
04/08/2022
13.20
 9,900 15.40 15.40 13.06 0 0 0
03/08/2022
13.94
 445 15.04 15.04 13.94 0 0 0
02/08/2022
13.50
 6,100 13.13 14.67 13.13 0 0 0
01/08/2022
13.28
 7,300 13.86 14.01 12.47 0 0 0
29/07/2022
13.20
 26,245 13.57 14.67 13.20 0 0 0
28/07/2022
13.06
 600 13.64 13.64 12.62 0 0 0
27/07/2022
13.20
 2,000 12.47 13.42 12.47 0 0 0
26/07/2022
13.13
 11,300 14.30 14.30 13.13 0 0 0
25/07/2022
14.08
 200 14.08 14.08 14.08 0 0 0
22/07/2022
14.08
 3,500 14.08 14.08 13.94 0 0 0
21/07/2022
14.08
 5,300 14.60 14.67 14.08 0 0 0
20/07/2022
13.94
 6,000 14.08 14.67 13.94 0 0 0
19/07/2022
14.67
 1,000 14.67 14.67 14.01 0 0 0
18/07/2022
15.18
 200 13.20 15.18 13.20 0 0 0
15/07/2022
14.89
 0 14.89 14.89 14.89 0 0 0
14/07/2022
14.89
 400 14.89 14.89 14.89 0 0 0
13/07/2022: Cổ tức tiền mặt tỉ lệ: 14%
13/07/2022
14.30
 4,915 14.60 14.60 13.94 0 0 0
12/07/2022
14.38
 4,700 13.96 14.38 13.96 0 0 0
11/07/2022
14.17
 700 14.31 14.31 14.17 0 0 0
08/07/2022
14.24
 100 14.24 14.24 14.24 0 0 0
07/07/2022
14.44
 6,100 13.35 14.44 13.35 0 0 0
06/07/2022
14.31
 11,000 13.01 14.31 13.01 0 0 0
05/07/2022
13.69
 0 13.69 13.69 13.69 0 0 0
04/07/2022
13.69
 1,000 13.69 13.69 13.69 0 0 0
01/07/2022
13.76
 500 13.76 13.76 13.76 0 0 0
30/06/2022
13.69
 8,100 13.69 14.38 13.69 0 0 0
29/06/2022
14.38
 400 13.90 14.38 13.90 0 0 0
28/06/2022
14.99
 28,400 13.76 15.06 13.01 0 0 0
27/06/2022
14.38
 15,600 14.44 15.13 14.38 0 0 0
24/06/2022
14.44
 1,000 14.44 14.44 14.44 0 0 0
23/06/2022
14.99
 11,100 15.06 15.40 14.99 0 0 0
22/06/2022
15.06
 10,600 15.74 15.74 15.06 0 0 0
21/06/2022
15.74
 11,300 16.16 16.16 15.74 0 0 0
20/06/2022
17.18
 13,138 17.05 17.25 17.05 0 0 0
17/06/2022
17.18
 600 16.29 17.18 16.29 0 0 0
16/06/2022
16.57
 18,001 17.73 17.94 16.09 0 0 0
15/06/2022
16.98
 13,938 17.25 17.25 16.77 0 0 0
14/06/2022
18.07
 15,500 17.11 18.28 17.11 0 0 0
13/06/2022
16.91
 41,006 16.77 18.48 15.13 0 0 0
10/06/2022
17.11
 45,800 17.80 17.80 17.11 0 0 0
09/06/2022
17.87
 34,460 16.91 18.14 16.91 0 0 0
08/06/2022
16.84
 43,179 16.84 17.46 16.84 0 0 0
07/06/2022
17.11
 36,739 16.98 17.11 16.70 0 0 0
06/06/2022
17.46
 88,800 17.11 18.48 16.36 0 0 0
03/06/2022
17.18
 90,200 17.25 18.41 16.02 0 0 0
02/06/2022
16.09
 27,520 15.06 16.09 15.06 0 0 0
01/06/2022
14.38
 105,600 14.38 14.38 13.07 0 0 0
31/05/2022
14.31
 0 14.31 14.31 14.31 0 0 0
30/05/2022
14.31
 0 14.31 14.31 14.31 0 0 0
27/05/2022
14.24
 7,700 14.24 14.38 13.01 0 0 0
26/05/2022
12.87
 0 12.87 12.87 12.87 0 0 0
25/05/2022
12.87
 0 12.87 12.87 12.87 0 0 0
24/05/2022
12.87
 0 12.87 12.87 12.87 0 0 0
23/05/2022
12.87
 0 12.87 12.87 12.87 0 0 0
20/05/2022
12.80
 29,300 12.87 13.01 11.29 0 0 0
19/05/2022
12.18
 0 12.18 12.18 12.18 0 0 0
18/05/2022
12.18
 0 12.18 12.18 12.18 0 0 0
17/05/2022
12.18
 0 12.18 12.18 12.18 0 0 0
16/05/2022
12.18
 0 12.18 12.18 12.18 0 0 0
13/05/2022
11.91
 7,700 12.32 12.32 11.91 0 0 0
12/05/2022
13.96
 0 13.96 13.96 13.96 0 0 0
11/05/2022
13.96
 0 13.96 13.96 13.96 0 0 0
10/05/2022
13.96
 0 13.96 13.96 13.96 0 0 0
09/05/2022
13.96
 0 13.96 13.96 13.96 0 0 0
06/05/2022
13.21
 57,213 14.65 14.72 13.21 0 0 0
05/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
04/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |