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)
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
24/11/2017
15.70
 25,990 15.82 15.82 15.70 0 0 0
23/11/2017
15.82
 31,560 15.88 15.88 15.82 0 0 0
22/11/2017
15.88
 10 16.18 16.18 15.88 0 0 0
21/11/2017
16.18
 9,750 16.48 16.48 16.18 10 0 0.0
20/11/2017
16.48
 19,260 16.24 16.48 16.33 7,300 880 0.2
17/11/2017
16.24
 0 16.24 16.24 16.24 0 0 0
16/11/2017
16.24
 20 15.88 16.24 16.24 0 0 0
15/11/2017
15.88
 0 15.88 15.88 15.88 0 0 0
14/11/2017
15.88
 600 16.18 16.18 15.88 0 0 0
13/11/2017
16.18
 0 16.18 16.18 16.18 0 0 0
10/11/2017
16.18
 1,650 15.88 16.18 15.88 0 0 0
09/11/2017
15.88
 1,430 16.78 16.78 15.88 0 0 0
08/11/2017
16.78
 0 16.78 16.78 16.78 0 0 0
07/11/2017
16.78
 50 16.48 16.78 16.78 50 0 0.0
06/11/2017
16.48
 30 16.48 16.78 16.48 0 0 0
03/11/2017
16.48
 10 15.64 16.48 16.48 0 0 0
02/11/2017
15.64
 3,090 15.88 16.48 15.64 0 0 0
01/11/2017
15.88
 330 15.88 15.88 15.88 0 0 0
31/10/2017
15.88
 3,100 15.88 15.88 15.88 0 0 0
30/10/2017
15.88
 30 16.30 16.30 15.88 0 0 0
27/10/2017
16.30
 1,010 16.30 16.30 15.97 0 0 0
26/10/2017
16.30
 3,010 16.30 16.30 15.88 0 0 0
25/10/2017
16.30
 11,580 16.48 16.48 15.97 0 0 0
24/10/2017
16.48
 0 16.48 16.48 16.48 0 0 0
23/10/2017
16.48
 2,000 15.94 16.48 16.48 0 0 0
20/10/2017
15.94
 160 15.94 15.97 15.94 0 0 0
19/10/2017
15.94
 2,010 16.18 16.18 15.94 0 0 0
18/10/2017
16.18
 6,510 16.18 17.08 15.94 0 0 0
17/10/2017
16.18
 1,220 16.18 16.18 15.94 0 0 0
16/10/2017
16.18
 60 16.18 16.18 15.91 0 0 0
13/10/2017
16.18
 4,020 16.00 16.18 16.06 0 0 0
12/10/2017
16.00
 0 16.00 16.00 16.00 0 0 0
11/10/2017
16.00
 0 16.00 16.00 16.00 0 0 0
10/10/2017
16.00
 10 16.60 16.60 16.00 0 0 0
09/10/2017
16.60
 0 16.60 16.60 16.60 0 0 0
06/10/2017
16.60
 14,020 16.48 16.60 15.91 0 0 0
05/10/2017
16.48
 10 16.18 16.48 16.48 0 0 0
04/10/2017
16.18
 1,810 16.36 16.48 16.18 0 0 0
03/10/2017
16.36
 6,000 16.18 16.36 16.18 0 0 0
02/10/2017
16.18
 7,580 15.91 16.42 15.94 0 2,550 -0.1
29/09/2017
15.91
 10 16.54 16.54 15.91 0 0 0
28/09/2017
16.54
 0 16.54 16.54 16.54 0 0 0
27/09/2017
16.54
 7,420 16.18 16.54 15.91 0 0 0
26/09/2017
16.18
 600 15.94 16.18 16.18 0 0 0
25/09/2017
15.94
 7,010 16.18 16.72 15.94 0 0 0
22/09/2017
16.18
 0 16.18 16.18 16.18 0 0 0
21/09/2017
16.18
 12,760 16.00 16.18 16.00 0 0 0
20/09/2017
16.00
 0 16.00 16.00 16.00 0 0 0
19/09/2017
16.00
 22,530 16.06 16.78 15.91 100 0 0.0
18/09/2017
16.06
 2,010 15.88 16.06 15.88 0 0 0
15/09/2017
15.88
 10,150 16.48 16.60 15.88 0 0 0
14/09/2017
16.48
 10,100 16.18 16.48 16.12 100 0 0.0
13/09/2017
16.18
 0 16.18 16.18 16.18 0 0 0
12/09/2017
16.18
 9,760 16.18 16.18 15.88 0 7,430 -0.2
11/09/2017
16.18
 1,260 16.18 16.18 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |