CTCP Cảng Cát Lái (cll)

38.50
0.10
(0.26%)
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
(2024-08-20) 		-1.20 -3% 240,500 -52,500 -2.3
38
41.25
38.40
2 tháng
(2024-07-22) 		-0.26 -0.66% 312,200 -57,800 -2.5
37.12
41.25
38.40
3 tháng
(2024-06-21) 		0.31 0.80% 403,300 -52,200 -2.3
37.12
41.25
38.40
6 tháng
(2024-03-25) 		0.12 0.31% 740,800 -52,600 -2.3
36.27
41.25
38.40
12 tháng
(2023-09-25) 		3.35 9.49% 1,875,100 137,200 4.8
31.01
41.25
38.40
24 tháng
(2022-09-30) 		15.34 65.79% 5,517,700 1,246,300 48.5
19.92
41.25
38.40
36 tháng
(2021-10-05) 		11.87 44.34% 12,730,100 1,128,100 48.6
19.92
41.25
38.40
60 tháng
(2019-10-16) 		20.62 114.32% 16,855,140 1,125,970 48.1
16.76
41.25
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2020
19.27
 550 19.00 19.27 19.27 0 0 0
30/06/2020
19.00
 0 19.00 19.00 19.00 0 0 0
29/06/2020
19.00
 120 19.27 19.27 19.00 0 0 0
26/06/2020
19.27
 0 19.27 19.27 19.27 0 0 0
25/06/2020
19.27
 270 19.27 19.27 19.27 0 0 0
24/06/2020
19.27
 2,730 20.31 20.31 19.27 0 0 0
23/06/2020
20.31
 70 20.65 20.65 20.31 0 0 0
22/06/2020
20.65
 0 20.65 20.65 20.65 0 0 0
19/06/2020
20.65
 3,990 19.41 20.65 18.86 0 0 0
18/06/2020
19.41
 70 19.41 19.41 19.41 0 0 0
17/06/2020
19.41
 230 19.41 19.41 19.41 0 0 0
16/06/2020
19.41
 30 19.27 19.41 19.41 0 0 0
15/06/2020
19.27
 100 19.34 19.34 19.27 0 0 0
12/06/2020
19.34
 0 19.34 19.34 19.34 0 0 0
11/06/2020
19.34
 220 19.62 19.62 19.34 0 0 0
10/06/2020
19.62
 0 19.62 19.62 19.62 0 0 0
09/06/2020
19.62
 260 19.62 19.62 19.62 0 0 0
08/06/2020
19.62
 700 19.20 19.62 19.20 0 0 0
05/06/2020
19.20
 100 19.27 19.27 19.20 0 0 0
04/06/2020
19.27
 0 19.27 19.27 19.27 0 0 0
03/06/2020
19.27
 0 19.27 19.27 19.27 0 0 0
02/06/2020
19.27
 160 19.27 19.27 19.27 0 0 0
01/06/2020
19.27
 1,780 18.72 19.27 19.00 0 0 0
29/05/2020
18.72
 30 19.27 19.27 18.72 0 0 0
28/05/2020
19.27
 20 19.82 19.82 19.27 0 0 0
27/05/2020
19.82
 80 19.96 19.96 19.82 0 0 0
26/05/2020
19.96
 50 18.93 19.96 19.89 0 0 0
25/05/2020
18.93
 310 19.00 19.82 18.93 0 0 0
22/05/2020
19.00
 1,220 20.24 20.24 18.86 0 0 0
21/05/2020
20.24
 610 19.62 20.24 18.72 0 200 -0.0
20/05/2020
19.62
 3,350 19.82 20.24 19.62 0 0 0
19/05/2020
19.82
 840 19.89 19.89 18.93 0 0 0
18/05/2020
19.89
 150 19.89 19.89 19.82 0 0 0
15/05/2020
19.89
 60 20.03 20.03 19.89 0 0 0
14/05/2020
20.03
 2,770 18.72 20.03 18.93 0 0 0
13/05/2020
18.72
 230 19.62 19.62 18.58 0 0 0
12/05/2020
19.62
 0 19.62 19.62 19.62 0 0 0
11/05/2020
19.62
 1,090 19.27 19.96 18.58 0 0 0
08/05/2020
19.27
 2,200 18.58 19.27 18.93 0 0 0
07/05/2020
18.58
 340 18.58 18.58 18.58 0 0 0
06/05/2020
18.58
 400 19.62 19.62 18.58 0 0 0
05/05/2020
19.62
 0 19.62 19.62 19.62 0 0 0
04/05/2020
19.62
 550 19.79 19.79 19.62 0 0 0
29/04/2020
19.79
 770 18.58 19.79 17.90 0 0 0
28/04/2020
18.58
 500 19.96 19.96 18.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |