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)
19/11/2020
21.14
 590 20.80 21.14 21.14 40 0 0.0
18/11/2020
20.80
 830 21.06 21.06 20.80 80 0 0.0
17/11/2020
21.06
 1,490 21.06 21.06 21.03 110 0 0.0
16/11/2020
21.06
 40 20.32 21.06 21.06 40 0 0.0
13/11/2020
20.32
 1,050 20.58 21.06 20.28 40 0 0.0
12/11/2020
20.58
 5,990 21.03 21.10 20.51 40 0 0.0
11/11/2020
21.03
 1,510 21.03 22.29 21.03 40 0 0.0
10/11/2020
21.03
 400 21.03 21.10 21.03 40 0 0.0
09/11/2020
21.03
 210 21.06 21.06 21.03 40 0 0.0
06/11/2020
21.06
 40 21.03 21.06 20.51 20 0 0.0
05/11/2020
21.03
 90 21.06 21.06 21.03 20 0 0.0
04/11/2020
21.06
 1,260 20.88 21.06 21.06 20 0 0.0
03/11/2020
20.88
 480 20.80 20.95 20.80 20 0 0.0
02/11/2020
20.80
 1,160 20.80 20.95 20.80 40 0 0.0
30/10/2020
20.80
 1,210 21.14 21.14 20.28 40 0 0.0
29/10/2020
21.14
 40 21.14 21.14 21.14 40 0 0.0
28/10/2020
21.14
 20 21.14 21.14 21.14 20 0 0.0
27/10/2020
21.14
 20 20.80 21.14 21.14 20 0 0.0
26/10/2020
20.80
 1,740 20.43 21.14 20.80 20 0 0.0
23/10/2020
20.43
 5,520 21.14 21.14 20.43 20 0 0.0
22/10/2020
21.14
 30 21.17 21.17 21.14 20 0 0.0
21/10/2020
21.17
 20 21.17 21.17 21.17 20 0 0.0
20/10/2020
21.17
 5,940 20.99 21.32 21.10 40 0 0.0
19/10/2020
20.99
 1,020 20.43 20.99 20.43 40 0 0.0
16/10/2020
20.43
 70 21.32 21.32 20.43 20 0 0.0
15/10/2020
21.32
 20 20.73 21.32 21.32 20 0 0.0
14/10/2020
20.73
 2,500 20.73 20.73 20.73 20 0 0.0
13/10/2020
20.73
 890 21.10 21.47 20.73 20 0 0.0
12/10/2020
21.10
 9,800 21.47 21.55 20.73 20 0 0.0
09/10/2020
21.47
 1,550 21.25 21.55 21.25 20 190 -0.0
08/10/2020
21.25
 150 21.25 21.47 21.25 20 0 0.0
07/10/2020
21.25
 3,940 21.55 21.55 21.25 20 0 0.0
06/10/2020
21.55
 380 21.51 21.55 21.55 0 0 0
05/10/2020
21.51
 1,010 21.55 21.55 21.51 0 0 0
02/10/2020
21.55
 270 21.55 21.55 21.55 0 0 0
01/10/2020
21.55
 1,110 21.62 21.62 20.69 900 0 0.0
30/09/2020
21.62
 740 20.80 21.62 20.65 100 0 0.0
29/09/2020
20.80
 2,510 21.55 21.55 20.80 0 0 0
28/09/2020
21.55
 310 21.69 21.69 20.65 0 0 0
25/09/2020
21.69
 320 21.69 21.69 21.69 20 0 0.0
24/09/2020
21.69
 40 21.55 21.92 21.69 20 0 0.0
23/09/2020
21.55
 470 21.10 22.29 21.10 20 0 0.0
22/09/2020
21.10
 600 20.88 21.10 20.43 20 0 0.0
21/09/2020
20.88
 4,700 21.10 21.10 20.88 20 1,700 -0.0
18/09/2020
21.10
 3,790 20.80 21.25 20.80 0 0 0
17/09/2020
20.80
 20,430 20.21 20.95 20.80 0 0 0
16/09/2020
20.21
 0 20.21 20.21 20.21 0 0 0
15/09/2020
20.21
 3,690 20.95 20.95 20.21 0 0 0
14/09/2020
20.95
 60 21.25 21.25 20.95 0 0 0
11/09/2020
21.25
 10,650 20.21 21.40 20.80 0 0 0
10/09/2020
20.21
 10 20.80 20.80 20.21 0 0 0
09/09/2020
20.80
 1,060 20.95 20.95 20.80 1,050 0 0.0
08/09/2020
20.95
 3,050 20.95 20.95 20.95 2,000 0 0.1
07/09/2020
20.95
 2,000 20.13 20.95 20.95 0 0 0
04/09/2020
20.13
 3,000 20.13 20.13 20.13 0 0 0
03/09/2020
20.13
 0 20.13 20.13 20.13 0 0 0
01/09/2020
20.13
 120 20.36 20.36 20.13 0 0 0
31/08/2020
20.36
 50 20.21 20.36 20.36 0 0 0
28/08/2020
20.21
 5,430 20.06 20.21 20.21 0 0 0
27/08/2020
20.06
 170 20.21 20.21 20.06 0 0 0
26/08/2020
20.21
 2,130 20.21 20.21 20.13 0 0 0
25/08/2020
20.21
 1,390 20.21 20.21 20.06 0 0 0
24/08/2020
20.21
 1,150 20.06 20.21 20.06 0 0 0
21/08/2020
20.06
 5,620 19.91 20.06 19.91 0 0 0
20/08/2020
19.91
 250 19.87 19.95 19.91 0 0 0
19/08/2020
19.87
 150 19.84 19.91 19.84 0 0 0
18/08/2020
19.84
 1,080 19.84 19.84 19.84 0 0 0
17/08/2020
19.84
 0 19.84 19.84 19.84 0 0 0
14/08/2020
19.84
 660 19.69 19.84 19.69 0 0 0
13/08/2020
19.69
 550 19.47 19.69 19.69 0 0 0
12/08/2020
19.47
 620 19.47 19.47 19.47 0 0 0
11/08/2020
19.47
 210 19.69 20.21 19.47 0 0 0
10/08/2020
19.69
 750 20.06 20.06 19.69 0 0 0
07/08/2020
20.06
 260 20.06 20.21 20.06 0 0 0
06/08/2020
20.06
 10 20.21 20.21 20.06 0 0 0
05/08/2020
20.21
 1,360 19.39 20.21 20.06 0 0 0
04/08/2020
19.39
 0 19.39 19.39 19.39 0 0 0
03/08/2020
19.39
 420 19.32 19.39 19.32 0 0 0
31/07/2020
19.32
 1,190 19.32 19.39 19.32 0 0 0
30/07/2020
19.32
 30 20.06 20.06 19.32 0 0 0
29/07/2020
20.06
 0 20.06 20.06 20.06 0 0 0
28/07/2020
20.06
 960 19.02 20.06 19.02 0 0 0
27/07/2020
19.02
 340 19.50 19.50 19.02 0 0 0
24/07/2020
19.50
 1,530 19.50 19.69 19.50 0 0 0
23/07/2020
19.50
 500 20.21 20.21 19.50 0 0 0
22/07/2020
20.21
 760 21.10 21.10 20.21 0 0 0
21/07/2020
21.10
 0 21.10 21.10 21.10 0 0 0
20/07/2020
21.10
 1,220 20.21 21.10 20.06 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
17/07/2020
20.21
 1,000 20.58 21.55 20.21 0 0 0
16/07/2020
20.58
 1,680 20.58 20.65 20.31 0 0 0
15/07/2020
20.58
 2,400 20.31 20.58 20.31 0 0 0
14/07/2020
20.31
 1,610 20.31 20.65 20.31 0 0 0
13/07/2020
20.31
 5,320 20.86 20.86 20.17 60 0 0.0
10/07/2020
20.86
 240 20.31 20.86 20.27 0 0 0
09/07/2020
20.31
 140 19.27 20.31 20.31 0 0 0
08/07/2020
19.27
 20 19.96 19.96 19.27 0 0 0
07/07/2020
19.96
 380 19.96 20.65 19.96 40 0 0.0
06/07/2020
19.96
 890 20.17 20.31 19.96 0 0 0
03/07/2020
20.17
 2,110 19.27 20.24 19.62 0 0 0
02/07/2020
19.27
 0 19.27 19.27 19.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |