CTCP Xuất nhập khẩu Thuỷ sản Cần Thơ (cca)

14.80
-0.30
(-1.99%)
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
(2025-12-29) 		-0.80 -5.06% 32,400 0 0
14.40
15.80
14.80
2 tháng
(2025-11-28) 		-0.50 -3.23% 114,000 0 0
14.20
15.80
14.80
3 tháng
(2025-10-29) 		0.10 0.67% 168,700 0 0
13.10
16.60
14.80
6 tháng
(2025-07-31) 		-0.60 -3.82% 251,400 0 0
13.10
16.60
14.80
12 tháng
(2025-02-03) 		3.46 29.97% 573,004 0 0
9.89
18.46
14.80
24 tháng
(2024-02-07) 		3.59 31.41% 649,335 0 0
7.27
18.46
14.80
36 tháng
(2023-02-13) 		4.73 46.08% 2,299,467 0 0
7.27
18.46
14.80
60 tháng
(2021-02-22) 		7.81 108.69% 4,675,134 0 0
5.34
18.46
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
11.51
 3,000 11.37 11.51 11.37 0 0 0
10/11/2022
11.51
 2,000 11.51 11.51 11.51 0 0 0
09/11/2022
11.59
 1 11.51 11.51 11.51 0 0 0
08/11/2022
11.59
 1,400 11.51 11.59 11.51 0 0 0
07/11/2022
11.74
 3,000 11.66 11.74 11.66 0 0 0
04/11/2022
11.29
 4,000 11.66 11.66 11.29 0 0 0
03/11/2022
11.96
 300 11.96 11.96 11.96 0 0 0
02/11/2022
11.81
 0 11.81 11.81 11.81 0 0 0
01/11/2022
11.81
 200 11.81 11.81 11.81 0 0 0
31/10/2022
11.59
 0 11.59 11.59 11.59 0 0 0
28/10/2022
11.59
 300 11.59 11.59 11.59 0 0 0
27/10/2022
11.96
 800 9.61 11.96 9.61 0 0 0
26/10/2022
12.03
 200 10.49 12.03 10.49 0 0 0
25/10/2022
10.71
 2,600 10.71 10.71 9.75 0 0 0
24/10/2022
9.09
 11,800 10.19 10.19 9.09 0 0 0
21/10/2022
9.39
 15,400 11.00 11.00 9.39 0 0 0
20/10/2022
10.78
 0 10.78 10.78 10.78 0 0 0
19/10/2022
12.03
 3,200 10.85 12.03 10.63 0 0 0
18/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
17/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
14/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
13/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
12/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
11/10/2022
12.47
 100 12.47 12.47 12.47 0 0 0
10/10/2022
10.85
 0 10.85 10.85 10.85 0 0 0
07/10/2022
10.49
 15,600 11.74 11.74 10.41 0 0 0
06/10/2022
11.74
 2,200 12.62 12.62 11.74 0 0 0
05/10/2022
12.62
 100 12.62 12.62 12.62 0 0 0
04/10/2022
12.10
 5,200 12.40 12.40 12.10 0 0 0
03/10/2022
11.74
 13,700 10.93 12.62 10.93 0 0 0
30/09/2022
12.32
 0 12.32 12.32 12.32 0 0 0
29/09/2022
12.32
 100 12.32 12.32 12.32 0 0 0
28/09/2022
12.62
 0 12.62 12.62 12.62 0 0 0
27/09/2022
12.62
 3,400 12.62 12.62 12.62 0 0 0
26/09/2022
12.40
 4,800 11.15 12.40 11.00 0 0 0
23/09/2022
12.76
 200 12.76 12.76 12.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |