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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |