CTCP Cảng Cát Lái (cll)

37
-0.10
(-0.27%)
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
(2024-10-23) 		-0.90 -2.37% 60,700 -7,300 -0.3
37
38
37
2 tháng
(2024-09-23) 		-1.40 -3.64% 104,100 -6,900 -0.3
37
38.50
37
3 tháng
(2024-08-26) 		-4.15 -10.07% 314,000 -61,900 -2.6
37
41.25
37
6 tháng
(2024-05-27) 		-0.30 -0.81% 632,000 -60,000 -2.5
36.84
41.25
37
12 tháng
(2023-11-28) 		4.21 12.80% 1,336,900 28,300 0.7
32.42
41.25
37
24 tháng
(2022-12-05) 		15.68 73.20% 4,933,800 1,198,000 42.4
20.99
41.25
37
36 tháng
(2021-12-08) 		10.91 41.67% 11,471,500 1,120,600 48.3
19.92
41.25
37
60 tháng
(2019-12-19) 		19.14 106.51% 16,435,510 1,118,170 47.8
16.86
41.25
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
22.88
 1,300 23.40 23.40 22.88 0 0 0
15/04/2021
23.40
 2,600 23.03 23.70 23.40 100 0 0.0
14/04/2021
23.03
 1,400 22.77 23.03 22.66 0 0 0
13/04/2021
22.77
 4,400 23.03 23.03 22.77 0 0 0
12/04/2021
23.03
 6,200 23.03 23.70 23.03 0 0 0
09/04/2021
23.03
 3,300 23.40 23.40 23.03 0 0 0
08/04/2021
23.40
 2,000 22.96 24.00 23.40 0 0 0
07/04/2021
22.96
 5,100 23.40 23.59 22.96 0 0 0
06/04/2021
23.40
 5,700 23.70 23.78 22.62 0 0 0
05/04/2021
23.70
 2,200 23.66 23.78 23.70 0 0 0
02/04/2021
23.66
 1,700 23.70 23.70 23.66 0 0 0
01/04/2021
23.70
 1,800 23.70 23.70 22.62 0 0 0
31/03/2021
23.70
 0 23.70 23.70 23.70 0 0 0
30/03/2021
23.70
 800 23.78 23.78 23.52 0 0 0
29/03/2021
23.78
 4,000 23.03 23.78 23.40 0 0 0
26/03/2021
23.03
 12,600 22.74 23.03 22.59 0 0 0
25/03/2021
22.74
 600 22.74 22.74 22.74 0 0 0
24/03/2021
22.74
 2,100 23.52 23.52 22.74 0 0 0
23/03/2021
23.52
 4,100 23.52 23.78 23.52 400 0 0.0
22/03/2021
23.52
 7,000 23.55 23.63 23.52 0 0 0
19/03/2021
23.55
 4,000 23.55 23.63 23.55 0 0 0
18/03/2021
23.55
 16,900 23.40 23.70 23.52 0 2,800 -0.1
17/03/2021
23.40
 4,400 23.33 23.55 22.66 0 0 0
16/03/2021
23.33
 9,400 23.03 23.33 22.51 4,900 0 0.2
15/03/2021
23.03
 300 23.03 23.03 23.03 0 0 0
12/03/2021
23.03
 1,500 23.55 23.55 23.03 0 0 0
11/03/2021
23.55
 2,300 22.47 23.55 22.55 0 100 -0.0
10/03/2021
22.47
 400 22.33 23.78 22.47 0 0 0
09/03/2021
22.33
 7,900 23.78 23.78 22.29 0 200 -0.0
08/03/2021
23.78
 2,400 23.48 23.78 23.78 0 1,000 -0.0
05/03/2021
23.48
 4,000 23.40 23.48 22.66 0 1,700 -0.1
04/03/2021
23.40
 3,000 23.40 23.44 23.40 0 100 -0.0
03/03/2021
23.40
 2,200 23.03 23.48 23.40 0 1,200 -0.0
02/03/2021
23.03
 3,200 22.74 23.03 22.81 0 0 0
01/03/2021
22.74
 2,700 22.66 24.22 22.66 1,000 100 0.0
26/02/2021
22.66
 2,100 23.03 23.03 22.66 2,100 0 0.1
25/02/2021
23.03
 4,300 23.14 23.40 23.03 1,900 0 0.1
24/02/2021
23.14
 1,900 23.03 23.14 23.11 0 0 0
23/02/2021
23.03
 4,100 23.03 23.40 23.03 2,400 0 0.1
22/02/2021
23.03
 4,800 23.33 23.37 23.03 3,200 0 0.1
19/02/2021
23.33
 1,800 23.03 23.40 22.44 100 0 0.0
18/02/2021
23.03
 1,900 22.36 23.03 22.36 300 100 0.0
17/02/2021
22.36
 1,800 22.29 22.36 22.29 1,300 0 0.0
09/02/2021
22.29
 1,300 22.29 22.29 21.92 0 0 0
08/02/2021
22.29
 1,200 21.55 22.96 22.29 0 0 0
05/02/2021
21.55
 300 22.29 22.29 21.55 0 100 -0.0
04/02/2021
22.29
 1,100 22.25 22.29 22.29 0 0 0
03/02/2021
22.25
 5,200 21.03 22.25 21.03 500 0 0.0
02/02/2021
21.03
 2,200 21.55 21.55 20.95 1,300 0 0.0
01/02/2021
21.55
 1,300 22.29 22.29 21.55 0 0 0
29/01/2021
22.29
 300 22.29 22.29 22.29 0 0 0
28/01/2021
22.29
 13,700 22.29 22.29 20.73 4,200 0 0.1
27/01/2021
22.29
 6,900 23.03 23.03 21.92 3,500 0 0.1
26/01/2021
23.03
 2,000 23.40 23.40 22.66 900 0 0.0
25/01/2021
23.40
 200 23.78 23.78 23.40 100 0 0.0
22/01/2021
23.78
 19,100 23.03 24.22 22.29 0 0 0
21/01/2021
23.03
 3,800 22.29 23.03 22.29 400 0 0.0
20/01/2021
22.29
 3,700 22.29 22.44 22.29 0 0 0
19/01/2021
22.29
 4,100 23.78 23.78 22.29 0 0 0
18/01/2021
23.78
 7,400 23.70 24.52 23.70 0 0 0
15/01/2021
23.70
 1,200 23.11 23.78 23.26 0 0 0
14/01/2021
23.11
 5,500 23.18 23.78 23.11 0 0 0
13/01/2021
23.18
 8,500 23.33 23.55 22.81 0 0 0
12/01/2021
23.33
 11,700 23.40 23.40 22.66 0 0 0
11/01/2021
23.40
 16,100 24.89 24.89 23.18 0 0 0
08/01/2021
24.89
 1,100 23.40 24.89 22.33 0 0 0
07/01/2021
23.40
 9,100 23.40 23.40 23.40 6,000 0 0.2
06/01/2021
23.40
 6,900 22.81 23.40 22.10 0 0 0
05/01/2021
22.81
 700 22.96 22.96 22.81 0 0 0
04/01/2021
22.96
 1,500 23.03 23.03 22.96 0 0 0
31/12/2020
23.03
 4,970 23.03 23.03 22.29 0 0 0
30/12/2020
23.03
 1,540 22.81 23.03 22.66 0 0 0
29/12/2020
22.81
 1,930 22.29 23.03 22.29 0 0 0
28/12/2020
22.29
 5,050 23.40 24.00 21.92 0 0 0
25/12/2020
23.40
 4,030 23.03 23.40 21.77 0 0 0
24/12/2020
23.03
 1,320 23.78 23.85 22.29 0 0 0
23/12/2020
23.78
 17,680 22.66 24.22 22.66 0 0 0
22/12/2020
22.66
 4,810 22.29 23.00 21.92 0 0 0
21/12/2020
22.29
 1,990 22.66 22.66 21.92 0 0 0
18/12/2020
22.66
 570 22.66 22.66 21.99 0 0 0
17/12/2020
22.66
 5,700 22.96 22.96 22.66 0 0 0
16/12/2020
22.96
 550 22.96 23.00 22.66 0 0 0
15/12/2020
22.96
 1,860 22.59 23.00 22.29 0 0 0
14/12/2020
22.59
 1,120 22.74 22.74 22.59 0 0 0
11/12/2020
22.74
 760 22.29 22.74 21.55 0 0 0
10/12/2020
22.29
 720 22.29 22.62 22.29 0 0 0
09/12/2020
22.29
 4,580 22.29 22.66 22.29 0 0 0
08/12/2020
22.29
 7,020 22.21 22.51 22.29 0 0 0
07/12/2020
22.21
 3,170 21.55 22.29 21.55 0 0 0
04/12/2020
21.55
 110 21.69 21.69 20.80 0 0 0
03/12/2020
21.69
 4,720 21.17 22.62 21.17 0 0 0
02/12/2020
21.17
 1,380 21.10 21.17 20.80 0 0 0
01/12/2020
21.10
 500 21.10 21.10 21.10 0 0 0
30/11/2020
21.10
 40 21.10 21.10 20.65 0 0 0
27/11/2020
21.10
 150 20.80 21.10 21.10 0 0 0
26/11/2020
20.80
 780 20.80 20.80 20.80 0 130 -0.0
25/11/2020
20.80
 4,520 20.80 20.88 20.80 0 0 0
24/11/2020
20.80
 2,830 20.80 21.10 20.80 0 0 0
23/11/2020
20.80
 340 20.80 20.80 20.80 0 0 0
20/11/2020
20.80
 1,200 21.14 21.14 20.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |