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)
18/09/2018
18.73
 20 17.57 18.73 18.73 20 0 0.0
17/09/2018
17.57
 0 17.57 17.57 17.57 0 0 0
14/09/2018
17.57
 0 17.57 17.57 17.57 0 0 0
13/09/2018
17.57
 1,250 17.57 17.57 17.57 0 400 -0.0
12/09/2018
17.57
 0 17.57 17.57 17.57 0 0 0
11/09/2018
17.57
 10 17.89 17.89 17.57 0 0 0
10/09/2018
17.89
 0 17.89 17.89 17.89 0 0 0
07/09/2018
17.89
 0 17.89 17.89 17.89 0 0 0
06/09/2018
17.89
 0 17.89 17.89 17.89 0 0 0
05/09/2018
17.89
 10 17.96 17.96 17.89 0 0 0
04/09/2018
17.96
 129,020 17.89 18.41 17.89 0 0 0
31/08/2018
17.89
 2,000 17.93 17.93 17.89 0 2,000 -0.1
30/08/2018
17.93
 0 17.93 17.93 17.93 0 0 0
29/08/2018
17.93
 0 17.93 17.93 17.93 0 0 0
28/08/2018
17.93
 0 17.93 17.93 17.93 0 0 0
27/08/2018
17.93
 10 19.17 19.17 17.93 0 0 0
24/08/2018
19.17
 0 19.17 19.17 19.17 0 0 0
23/08/2018
19.17
 0 19.17 19.17 19.17 0 0 0
22/08/2018
19.17
 0 19.17 19.17 19.17 0 0 0
21/08/2018
19.17
 20 18.53 19.17 19.17 0 0 0
20/08/2018
18.53
 0 18.53 18.53 18.53 0 0 0
17/08/2018
18.53
 0 18.53 18.53 18.53 0 0 0
16/08/2018
18.53
 0 18.53 18.53 18.53 0 0 0
15/08/2018
18.53
 0 18.53 18.53 18.53 0 0 0
14/08/2018
18.53
 200 18.09 18.53 18.53 0 0 0
13/08/2018
18.09
 1,170 17.67 18.89 17.64 0 0 0
10/08/2018
17.67
 110 18.85 19.11 17.67 0 100 -0.0
09/08/2018
18.85
 0 18.85 18.85 18.85 0 0 0
08/08/2018
18.85
 0 18.85 18.85 18.85 0 0 0
07/08/2018
18.85
 0 18.85 18.85 18.85 0 0 0
06/08/2018
18.85
 180 18.79 18.85 18.85 0 0 0
03/08/2018
18.79
 290 18.79 18.79 18.79 0 290 -0.0
02/08/2018
18.79
 510 18.60 18.79 17.89 0 0 0
01/08/2018
18.60
 0 18.60 18.60 18.60 0 0 0
31/07/2018
18.60
 0 18.60 18.60 18.60 0 0 0
30/07/2018
18.60
 0 18.60 18.60 18.60 0 0 0
27/07/2018
18.60
 0 18.60 18.60 18.60 0 0 0
26/07/2018
18.60
 0 18.60 18.60 18.60 0 0 0
25/07/2018
18.60
 60 17.38 18.60 18.60 0 0 0
24/07/2018
17.38
 0 17.38 17.38 17.38 0 0 0
23/07/2018
17.38
 0 17.38 17.38 17.38 0 0 0
20/07/2018
17.38
 2,590 18.09 18.09 17.26 0 0 0
19/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
18/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
17/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
16/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
13/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
12/07/2018
18.09
 10 18.09 18.09 18.09 0 0 0
11/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
10/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
09/07/2018
18.09
 0 18.09 18.09 18.09 0 0 0
06/07/2018
18.09
 5,280 17.51 18.53 18.09 0 0 0
05/07/2018
17.51
 3,750 18.53 18.53 17.51 0 0 0
04/07/2018
18.53
 0 18.53 18.53 18.53 0 0 0
03/07/2018
18.53
 4,400 17.64 18.53 17.38 0 2,000 -0.1
02/07/2018
17.64
 3,460 18.53 19.17 17.64 0 0 0
29/06/2018
18.53
 1,000 17.83 18.53 18.53 0 0 0
28/06/2018
17.83
 60 18.60 18.60 17.83 0 0 0
27/06/2018
18.60
 3,510 18.53 19.17 18.60 0 0 0
26/06/2018
18.53
 0 18.53 18.53 18.53 0 0 0
25/06/2018
18.53
 2,010 17.77 18.53 17.89 0 0 0
22/06/2018
17.77
 800 17.57 17.77 17.77 0 0 0
21/06/2018
17.57
 0 17.57 17.57 17.57 0 0 0
20/06/2018
17.57
 0 17.57 17.57 17.57 0 0 0
19/06/2018
17.57
 7,560 18.15 19.36 17.45 0 0 0
18/06/2018
18.15
 0 18.15 18.15 18.15 0 0 0
15/06/2018
18.15
 20 17.67 18.15 18.15 0 0 0
14/06/2018
17.67
 9,080 18.53 19.72 17.67 0 0 0
13/06/2018
18.53
 0 18.53 18.53 18.53 0 0 0
12/06/2018
18.53
 0 18.53 18.53 18.53 0 0 0
11/06/2018
18.53
 0 18.53 18.53 18.53 0 0 0
08/06/2018
18.53
 7,420 17.35 18.53 17.35 0 6,060 -0.2
07/06/2018
17.35
 0 17.35 17.35 17.35 0 0 0
06/06/2018
17.35
 2,010 17.51 17.51 17.26 0 0 0
05/06/2018
17.51
 0 17.51 17.51 17.51 0 0 0
04/06/2018
17.51
 1,170 18.47 18.47 17.51 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 2%
01/06/2018
18.47
 930 18.34 18.47 17.83 910 0 0.0
31/05/2018
18.34
 1,300 17.20 18.34 18.34 0 0 0
30/05/2018
17.20
 1,750 17.20 17.20 17.20 0 700 -0.0
29/05/2018
17.20
 0 17.20 17.20 17.20 0 0 0
28/05/2018
17.20
 30 17.33 17.33 17.20 0 0 0
25/05/2018
17.33
 30 17.71 17.71 16.76 0 0 0
24/05/2018
17.71
 80 18.98 18.98 17.71 0 0 0
23/05/2018
18.98
 13,030 17.90 19.04 18.98 0 0 0
22/05/2018
17.90
 5,940 19.04 19.04 17.77 0 0 0
21/05/2018
19.04
 10 17.83 19.04 19.04 0 0 0
18/05/2018
17.83
 10 19.04 19.04 17.83 0 0 0
17/05/2018
19.04
 0 19.04 19.04 19.04 0 0 0
16/05/2018
19.04
 10,190 19.10 19.10 17.77 0 0 0
15/05/2018
19.10
 410 17.90 19.10 17.58 0 0 0
14/05/2018
17.90
 280 19.04 19.04 17.80 0 0 0
11/05/2018
19.04
 20 19.04 19.04 19.04 10 0 0.0
10/05/2018
19.04
 3,240 19.04 19.04 19.04 0 0 0
09/05/2018
19.04
 0 19.04 19.04 19.04 0 0 0
08/05/2018
19.04
 10 18.41 19.04 19.04 0 0 0
07/05/2018
18.41
 16,040 19.04 19.04 17.77 0 0 0
04/05/2018
19.04
 1,000 19.29 19.29 19.04 0 0 0
03/05/2018
19.29
 10 19.04 19.29 19.29 0 0 0
02/05/2018
19.04
 13,550 17.83 19.04 18.98 0 0 0
27/04/2018
17.83
 0 17.83 17.83 17.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |