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)
26/04/2018
17.83
 1,770 18.34 18.34 17.83 0 0 0
24/04/2018
18.34
 110 19.67 19.67 18.31 0 0 0
23/04/2018
19.67
 670 19.80 19.93 18.47 0 0 0
20/04/2018
19.80
 10 18.66 19.80 19.80 0 0 0
19/04/2018
18.66
 16,190 19.93 19.93 18.66 0 300 -0.0
18/04/2018
19.93
 20 19.67 19.93 19.93 0 0 0
17/04/2018
19.67
 93,210 19.67 19.93 18.31 0 0 0
16/04/2018
19.67
 30 20.56 20.56 19.67 0 0 0
13/04/2018
20.56
 400 19.93 20.56 20.56 0 0 0
12/04/2018
19.93
 300 19.45 19.93 19.36 0 0 0
11/04/2018
19.45
 200 19.42 19.45 19.45 0 0 0
10/04/2018: Cổ tức tiền mặt tỉ lệ: 18%
10/04/2018
19.42
 13,510 19.36 20.56 19.29 0 0 0
09/04/2018
19.36
 8,250 19.36 19.42 18.58 0 0 0
06/04/2018
19.36
 2,300 19.18 19.36 19.18 0 0 0
05/04/2018
19.18
 1,410 19.60 19.60 19.18 0 0 0
04/04/2018
19.60
 2,070 19.18 19.78 18.40 0 0 0
03/04/2018
19.18
 15,400 17.98 19.18 18.04 0 0 0
02/04/2018
17.98
 1,800 19.06 19.18 17.98 0 0 0
30/03/2018
19.06
 40 17.98 19.06 17.98 0 0 0
29/03/2018
17.98
 4,990 18.58 18.58 17.98 0 500 -0.0
28/03/2018
18.58
 1,330 18.91 20.20 18.58 0 0 0
27/03/2018
18.91
 41,780 17.68 18.91 17.80 0 0 0
26/03/2018
17.68
 3,400 17.08 17.68 17.08 0 0 0
23/03/2018
17.08
 7,130 16.78 17.08 16.78 0 0 0
22/03/2018
16.78
 2,780 16.66 16.90 16.78 0 0 0
21/03/2018
16.66
 50 16.66 16.66 16.48 0 0 0
20/03/2018
16.66
 4,270 16.78 16.78 16.54 0 0 0
19/03/2018
16.78
 190 16.48 16.78 16.66 0 0 0
16/03/2018
16.48
 0 16.48 16.48 16.48 0 0 0
15/03/2018
16.48
 10 16.78 16.78 16.48 0 0 0
14/03/2018
16.78
 0 16.78 16.78 16.78 0 0 0
13/03/2018
16.78
 8,020 16.84 16.84 16.48 0 10 -0.0
12/03/2018
16.84
 17,760 16.42 16.84 16.42 0 0 0
09/03/2018
16.42
 60 16.24 16.48 16.42 0 0 0
08/03/2018
16.24
 9,000 16.78 16.78 15.70 0 0 0
07/03/2018
16.78
 10 16.78 16.78 16.78 0 0 0
06/03/2018
16.78
 10 16.42 16.78 16.78 0 0 0
05/03/2018
16.42
 8,310 16.78 16.78 16.42 0 7,290 -0.2
02/03/2018
16.78
 0 16.78 16.78 16.78 0 0 0
01/03/2018
16.78
 1,030 16.30 16.78 16.78 0 0 0
28/02/2018
16.30
 700 16.78 16.78 16.18 0 0 0
27/02/2018
16.78
 50 16.36 16.78 16.78 0 0 0
26/02/2018
16.36
 0 16.36 16.36 16.36 0 0 0
23/02/2018
16.36
 120 16.33 16.36 16.36 0 0 0
22/02/2018
16.33
 69,490 16.48 17.62 16.27 0 300 -0.0
21/02/2018
16.48
 0 16.48 16.48 16.48 0 0 0
13/02/2018
16.48
 200 16.66 16.66 16.48 0 0 0
12/02/2018
16.66
 0 16.66 16.66 16.66 0 0 0
09/02/2018
16.66
 3,920 16.18 16.66 16.18 0 0 0
08/02/2018
16.18
 400 16.96 16.96 16.18 0 0 0
07/02/2018
16.96
 2,690 15.88 16.96 15.88 0 0 0
06/02/2018
15.88
 1,000 16.18 16.18 15.88 0 0 0
05/02/2018
16.18
 5,010 16.78 16.78 16.18 0 0 0
02/02/2018
16.78
 220 16.96 16.96 16.78 0 0 0
01/02/2018
16.96
 7,900 16.96 16.96 16.18 0 0 0
31/01/2018
16.96
 0 16.96 16.96 16.96 0 0 0
30/01/2018
16.96
 0 16.96 16.96 16.96 0 0 0
29/01/2018
16.96
 11,000 16.48 16.96 16.18 0 0 0
26/01/2018
16.48
 3,840 15.58 16.48 16.30 0 0 0
25/01/2018
15.58
 1,000 16.06 16.06 15.58 0 0 0
22/01/2018
16.06
 100 16.18 16.18 16.06 0 0 0
19/01/2018
16.18
 27,460 16.18 17.14 16.18 0 0 0
18/01/2018
16.18
 25,000 16.18 16.18 16.18 0 0 0
17/01/2018
16.18
 20,000 16.78 16.78 16.18 0 0 0
16/01/2018
16.78
 130 16.06 16.78 16.06 0 0 0
15/01/2018
16.06
 2,540 16.30 16.30 16.06 0 0 0
12/01/2018
16.30
 42,810 16.30 16.30 16.18 390 0 0.0
11/01/2018
16.30
 15,000 16.48 16.48 16.18 0 0 0
10/01/2018
16.48
 3,000 16.48 16.48 16.48 0 0 0
09/01/2018
16.48
 3,470 16.12 16.48 16.06 0 0 0
08/01/2018
16.12
 16,540 16.12 16.72 16.09 0 0 0
05/01/2018
16.12
 570 16.06 16.48 16.12 460 0 0.0
04/01/2018
16.06
 7,370 16.48 16.48 16.06 0 0 0
03/01/2018
16.48
 1,120 16.72 16.72 16.18 0 0 0
02/01/2018
16.72
 120 16.99 16.99 16.09 0 0 0
29/12/2017
16.99
 26,810 15.88 16.99 16.12 0 0 0
28/12/2017
15.88
 9,020 16.18 16.78 15.88 0 0 0
27/12/2017
16.18
 200 16.18 16.18 16.18 0 0 0
26/12/2017
16.18
 0 16.18 16.18 16.18 0 0 0
25/12/2017
16.18
 0 16.18 16.18 16.18 0 0 0
22/12/2017
16.18
 5,500 16.18 16.18 15.64 0 0 0
21/12/2017
16.18
 16,500 16.18 16.18 15.88 0 0 0
20/12/2017
16.18
 1,300 15.82 16.18 16.18 0 0 0
19/12/2017
15.82
 1,210 16.18 16.78 15.82 0 0 0
18/12/2017
16.18
 0 16.18 16.18 16.18 0 0 0
15/12/2017
16.18
 2,560 16.48 16.90 16.18 0 10 -0.0
14/12/2017
16.48
 10 15.85 16.48 16.48 0 0 0
13/12/2017
15.85
 1,090 15.88 16.90 15.85 0 0 0
12/12/2017
15.88
 40 15.94 16.48 15.88 0 0 0
11/12/2017
15.94
 0 15.94 15.94 15.94 0 0 0
08/12/2017
15.94
 2,510 15.82 16.66 15.94 0 0 0
07/12/2017
15.82
 0 15.82 15.82 15.82 0 0 0
06/12/2017
15.82
 1,000 16.24 16.48 15.76 0 0 0
05/12/2017
16.24
 1,000 15.91 16.24 16.24 0 0 0
04/12/2017
15.91
 230 16.60 16.60 15.91 0 0 0
01/12/2017
16.60
 3,200 15.64 16.72 15.76 0 0 0
30/11/2017
15.64
 0 15.64 15.64 15.64 0 0 0
29/11/2017
15.64
 10 16.48 16.48 15.64 0 0 0
28/11/2017
16.48
 10,450 15.70 16.48 16.45 0 0 0
27/11/2017
15.70
 0 15.70 15.70 15.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |