CTCP Thủy sản Cà Mau (cat)

13.80
0.10
(0.73%)
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
(2026-08-19) 		0 0% 514,300 100 0.0
13.60
18.30
13.80
2 tháng
(2026-07-20) 		-1.10 -7.48% 1,059,800 600 0.0
13.30
18.30
13.80
3 tháng
(2026-06-22) 		-1.70 -11.11% 1,499,200 600 0.0
13.30
18.60
13.80
6 tháng
(2026-03-23) 		-0.51 -3.64% 3,461,800 600 0.0
13.15
18.60
13.80
12 tháng
(2025-09-23) 		0.81 6.37% 6,935,300 8,300 0.1
12.12
19.04
13.80
24 tháng
(2024-09-30) 		1.37 11.21% 9,924,671 31,595 0.5
9.09
19.04
13.80
36 tháng
(2023-10-04) 		4.04 42.20% 11,625,429 31,295 0.5
8.58
19.04
13.80
60 tháng
(2021-10-14) 		1.94 16.64% 14,967,748 52,495 1.0
7.66
19.04
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
4.11
 3,200 4.69 4.69 3.96 0 0 0
16/04/2019
4.69
 500 4.32 4.69 4.61 0 0 0
12/04/2019
4.32
 21,100 4.00 4.32 4.07 0 0 0
11/04/2019
4.00
 500 4.00 4.00 4.00 0 0 0
10/04/2019
4.00
 400 3.96 4.04 4.00 0 0 0
09/04/2019
3.96
 200 3.96 4.00 3.96 0 0 0
08/04/2019
3.96
 0 4.07 3.96 3.96 0 0 0
05/04/2019
4.07
 3,200 3.93 4.07 3.89 0 0 0
04/04/2019
3.93
 500 3.93 3.93 3.93 0 0 0
03/04/2019
3.93
 1,700 3.93 3.93 3.93 0 0 0
02/04/2019
3.93
 1,800 4.11 4.11 3.93 0 0 0
01/04/2019
4.11
 2,800 4.11 4.11 4.11 0 0 0
29/03/2019
4.11
 1,600 4.14 4.14 4.07 0 0 0
28/03/2019
4.14
 3,100 4.11 4.18 3.64 0 0 0
27/03/2019
4.11
 8,510 4.83 4.83 4.11 0 0 0
26/03/2019
4.83
 0 4.76 4.83 4.83 0 0 0
25/03/2019
4.76
 200 4.32 4.90 4.76 0 0 0
22/03/2019: Cổ tức tiền mặt tỉ lệ: 15%
22/03/2019
4.32
 3,700 4.07 4.32 4.22 0 0 0
21/03/2019
4.07
 6,110 4.20 4.20 4.01 0 0 0
20/03/2019
4.20
 9,340 4.17 4.23 4.17 0 0 0
19/03/2019
4.17
 1,800 4.17 4.17 4.14 0 0 0
18/03/2019
4.17
 6,500 4.04 4.17 4.14 0 0 0
15/03/2019
4.04
 700 4.07 4.10 4.04 0 0 0
14/03/2019
4.07
 5,100 3.88 4.07 3.98 0 0 0
13/03/2019
3.88
 2,900 3.79 3.88 3.82 0 0 0
12/03/2019
3.79
 2,200 3.82 3.95 3.79 0 0 0
11/03/2019
3.82
 4,700 3.50 3.85 3.75 0 0 0
08/03/2019
3.50
 1,000 3.50 3.50 3.50 0 0 0
07/03/2019
3.50
 4,400 3.50 3.53 3.47 0 0 0
06/03/2019
3.50
 800 3.66 3.66 3.40 0 0 0
05/03/2019
3.66
 500 3.63 3.69 3.66 0 0 0
04/03/2019
3.63
 7,500 3.34 3.69 3.53 0 0 0
01/03/2019
3.34
 1,000 3.56 3.56 3.34 0 0 0
28/02/2019
3.56
 1,100 3.50 3.56 3.56 0 0 0
27/02/2019
3.50
 3,500 3.37 3.50 3.44 0 0 0
26/02/2019
3.37
 3,400 3.66 3.66 3.34 0 0 0
25/02/2019
3.66
 2,100 3.75 3.75 3.50 0 0 0
22/02/2019
3.75
 1,100 3.82 3.82 3.50 0 0 0
21/02/2019
3.82
 4,500 3.82 4.14 3.82 0 0 0
20/02/2019
3.82
 4,100 3.82 3.85 3.82 0 0 0
19/02/2019
3.82
 22,400 4.01 4.01 3.66 0 0 0
18/02/2019
4.01
 400 3.98 4.01 4.01 0 0 0
15/02/2019
3.98
 2,100 3.79 4.20 3.98 0 0 0
14/02/2019
3.79
 300 3.95 3.95 3.79 0 0 0
13/02/2019
3.95
 100 4.39 4.39 3.95 0 0 0
12/02/2019
4.39
 100 4.45 4.45 4.39 0 0 0
11/02/2019
4.45
 100 4.20 4.45 4.45 0 0 0
01/02/2019
4.20
 1,300 3.66 4.20 4.20 0 0 0
31/01/2019
3.66
 400 3.98 3.98 3.66 0 0 0
30/01/2019
3.98
 500 3.98 3.98 3.98 0 0 0
29/01/2019
3.98
 1,800 3.82 3.98 3.82 0 0 0
28/01/2019
3.82
 2,400 3.98 3.98 3.82 0 0 0
25/01/2019
3.98
 2,800 3.82 3.98 3.82 0 0 0
24/01/2019
3.82
 940 3.66 3.82 3.79 0 0 0
23/01/2019
3.66
 2,700 3.66 3.69 3.60 0 0 0
22/01/2019
3.66
 3,300 3.53 3.66 3.50 0 0 0
21/01/2019
3.53
 300 3.44 3.53 3.53 0 0 0
18/01/2019
3.44
 2,140 3.50 3.56 3.44 0 0 0
17/01/2019
3.50
 1,000 3.66 3.66 3.50 0 0 0
16/01/2019
3.66
 0 3.66 3.66 3.66 0 0 0
15/01/2019
3.66
 1,900 3.60 3.66 3.63 0 0 0
14/01/2019
3.60
 700 3.50 3.60 3.50 0 0 0
11/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
10/01/2019
3.50
 1,100 3.50 3.50 3.50 0 0 0
09/01/2019
3.50
 3,100 3.66 3.66 3.50 0 0 0
08/01/2019
3.66
 1,610 3.50 3.66 3.53 0 0 0
07/01/2019
3.50
 7,600 3.34 3.50 3.47 0 0 0
04/01/2019
3.34
 5,900 3.28 3.37 3.34 0 0 0
03/01/2019
3.28
 6,500 3.31 3.31 3.28 0 0 0
02/01/2019
3.31
 13,900 3.34 3.75 3.31 0 0 0
28/12/2018
3.34
 100 3.37 3.37 3.34 0 0 0
27/12/2018
3.37
 200 3.37 3.37 3.37 0 0 0
26/12/2018
3.37
 7,300 3.47 3.56 3.34 0 0 0
25/12/2018
3.47
 1,200 3.40 3.50 3.47 0 0 0
24/12/2018
3.40
 1,100 3.12 3.69 3.40 0 0 0
21/12/2018
3.12
 2,800 3.50 3.50 3.12 0 0 0
20/12/2018
3.50
 18,400 3.28 3.79 3.47 0 0 0
19/12/2018
3.28
 13,300 3.44 3.50 3.21 0 0 0
18/12/2018
3.44
 6,100 3.60 3.60 3.44 0 0 0
17/12/2018
3.60
 11,500 3.63 3.82 3.60 0 0 0
14/12/2018
3.63
 4,700 3.75 3.75 3.63 0 0 0
13/12/2018
3.75
 2,240 3.63 3.75 3.63 0 0 0
12/12/2018
3.63
 3,700 3.56 3.63 3.60 0 0 0
11/12/2018
3.56
 3,800 3.75 3.75 3.50 0 0 0
10/12/2018
3.75
 7,300 3.72 3.85 3.72 0 0 0
07/12/2018
3.72
 12,000 3.50 3.82 3.44 0 0 0
06/12/2018
3.50
 16,300 3.82 3.82 3.50 0 0 0
05/12/2018
3.82
 5,600 3.66 3.82 3.47 0 0 0
04/12/2018
3.66
 2,400 3.50 3.88 3.63 0 0 0
03/12/2018
3.50
 3,200 3.50 3.50 3.34 0 0 0
30/11/2018
3.50
 11,350 3.44 3.53 3.34 0 0 0
29/11/2018
3.44
 7,300 3.37 3.50 3.37 0 0 0
28/11/2018
3.37
 8,700 3.95 3.95 3.28 0 0 0
27/11/2018
3.95
 9,200 4.01 4.01 3.50 0 0 0
26/11/2018
4.01
 10,300 4.14 4.14 4.01 0 0 0
23/11/2018
4.14
 22,700 3.95 4.17 3.66 0 0 0
22/11/2018
3.95
 15,700 4.14 4.14 3.69 0 0 0
21/11/2018
4.14
 28,540 4.20 4.23 3.66 0 0 0
20/11/2018
4.20
 26,600 4.36 4.39 4.10 0 0 0
19/11/2018
4.36
 38,000 3.88 4.36 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |