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)
06/07/2017
16.36
 0 16.36 16.36 16.36 0 0 0
05/07/2017
16.36
 0 16.36 16.36 16.36 0 0 0
04/07/2017
16.36
 1,140 16.42 16.42 16.18 1,130 0 0.0
03/07/2017
16.42
 5,140 15.88 16.48 15.58 4,930 0 0.1
30/06/2017
15.88
 5,000 15.70 15.88 15.70 0 0 0
29/06/2017
15.70
 0 15.70 15.70 15.70 0 0 0
28/06/2017
15.70
 1,600 15.64 15.70 15.58 0 0 0
27/06/2017
15.64
 200 15.88 15.88 15.64 0 0 0
26/06/2017
15.88
 110 15.88 15.88 15.88 0 0 0
23/06/2017
15.88
 1,030 15.64 15.88 14.68 0 20 -0.0
22/06/2017
15.64
 0 15.64 15.64 15.64 0 0 0
21/06/2017
15.64
 0 15.64 15.64 15.64 0 0 0
20/06/2017
15.64
 3,800 15.70 15.70 15.64 0 0 0
19/06/2017
15.70
 3,050 15.82 15.82 15.70 0 0 0
16/06/2017
15.82
 10 15.58 15.82 15.82 10 0 0.0
15/06/2017
15.58
 2,360 15.88 15.88 15.58 0 0 0
14/06/2017
15.88
 9,760 15.88 15.88 15.88 0 0 0
13/06/2017
15.88
 3,270 15.88 15.88 15.88 0 0 0
12/06/2017
15.88
 7,090 15.70 15.88 15.88 0 0 0
09/06/2017
15.70
 120 15.88 15.88 15.70 0 120 -0.0
08/06/2017
15.88
 1,080 15.88 15.88 15.88 0 0 0
07/06/2017
15.88
 8,010 15.88 15.88 15.88 0 0 0
06/06/2017
15.88
 4,950 16.12 16.12 15.58 230 0 0.0
05/06/2017
16.12
 180 15.88 16.12 15.88 0 0 0
02/06/2017
15.88
 2,000 15.88 15.88 15.88 0 0 0
01/06/2017
15.88
 1,530 15.88 15.88 15.88 0 0 0
31/05/2017
15.88
 8,000 15.88 15.88 15.58 0 0 0
30/05/2017
15.88
 15,000 15.58 15.88 15.88 0 0 0
29/05/2017
15.58
 2,000 15.88 15.88 15.58 0 0 0
26/05/2017
15.88
 13,070 15.88 15.88 15.46 0 0 0
25/05/2017
15.88
 16,000 15.58 15.94 15.88 0 0 0
24/05/2017
15.58
 10 15.88 15.88 15.58 0 0 0
23/05/2017
15.88
 12,800 15.88 15.88 15.88 0 0 0
22/05/2017
15.88
 8,400 15.70 15.88 15.88 0 0 0
19/05/2017
15.70
 3,160 15.70 15.70 15.58 0 100 -0.0
18/05/2017
15.70
 3,760 15.70 15.70 15.70 0 0 0
17/05/2017
15.70
 2,500 15.70 15.70 15.70 0 0 0
16/05/2017
15.70
 1,200 15.70 15.70 15.70 0 200 -0.0
15/05/2017
15.70
 15,740 15.58 15.70 15.46 0 0 0
12/05/2017
15.58
 20 15.88 15.88 15.58 0 0 0
11/05/2017
15.88
 940 15.88 15.88 15.88 880 0 0.0
10/05/2017
15.88
 20,500 15.70 15.88 15.88 0 0 0
09/05/2017
15.70
 18,460 15.70 15.88 15.70 0 0 0
08/05/2017
15.70
 29,550 15.58 15.70 15.58 0 0 0
05/05/2017
15.58
 0 15.58 15.58 15.58 0 0 0
04/05/2017
15.58
 18,240 15.70 15.70 15.58 0 0 0
03/05/2017
15.70
 38,910 15.58 15.73 15.58 10 0 0.0
28/04/2017
15.58
 0 15.58 15.58 15.58 0 0 0
27/04/2017
15.58
 20 15.70 16.15 15.58 10 0 0.0
26/04/2017
15.70
 5,140 15.58 15.70 15.58 0 0 0
25/04/2017
15.58
 2,010 15.58 15.58 15.58 0 0 0
24/04/2017
15.58
 1,880 15.64 15.64 15.58 0 0 0
21/04/2017
15.64
 40 15.64 15.64 14.74 0 0 0
20/04/2017
15.64
 0 15.64 15.64 15.64 0 0 0
19/04/2017
15.64
 0 15.64 15.64 15.64 0 0 0
18/04/2017
15.64
 6,120 15.76 15.76 14.98 100 0 0.0
17/04/2017
15.76
 510 15.88 15.88 15.28 0 0 0
14/04/2017
15.88
 1,510 15.58 15.88 14.98 0 0 0
13/04/2017
15.58
 1,500 15.58 15.58 15.58 0 0 0
12/04/2017
15.58
 2,900 15.58 15.58 15.58 0 0 0
11/04/2017
15.58
 1,220 15.28 15.58 15.28 0 1,120 -0.0
10/04/2017
15.28
 7,070 15.88 15.88 15.28 0 0 0
07/04/2017
15.88
 1,000 15.61 15.88 15.85 0 0 0
05/04/2017
15.61
 20 15.58 15.61 15.61 0 0 0
04/04/2017
15.58
 490 15.82 15.82 15.58 0 0 0
03/04/2017
15.82
 710 15.82 15.82 15.82 0 0 0
31/03/2017
15.82
 5,120 15.76 15.82 15.64 0 0 0
30/03/2017
15.76
 5,000 15.94 15.94 15.58 0 0 0
29/03/2017
15.94
 7,220 15.88 15.94 15.70 0 0 0
28/03/2017
15.88
 300 15.88 15.88 15.73 0 0 0
27/03/2017
15.88
 4,220 16.00 16.00 15.88 0 0 0
24/03/2017
16.00
 22,610 15.73 16.00 15.70 0 0 0
23/03/2017: Cổ tức tiền mặt tỉ lệ: 18%
23/03/2017
15.73
 20,650 15.22 15.76 15.70 0 0 0
22/03/2017
15.22
 8,170 15.56 15.56 15.22 0 0 0
21/03/2017
15.56
 410 15.61 15.67 15.56 0 0 0
20/03/2017
15.61
 18,170 15.56 15.67 15.56 0 0 0
17/03/2017
15.56
 35,380 15.11 15.56 15.14 0 0 0
16/03/2017
15.11
 2,010 15.64 15.64 15.11 0 10 -0.0
15/03/2017
15.64
 10 15.11 15.64 15.64 0 0 0
14/03/2017
15.11
 1,620 15.39 15.39 14.61 0 0 0
13/03/2017
15.39
 15,060 15.11 15.45 15.11 0 0 0
10/03/2017
15.11
 1,180 15.05 15.11 14.55 0 0 0
09/03/2017
15.05
 5,030 15.05 15.05 14.02 0 0 0
08/03/2017
15.05
 5,500 14.83 15.05 15.05 0 0 0
07/03/2017
14.83
 35,000 14.83 14.83 14.83 500 0 0.0
06/03/2017
14.83
 1,530 15.00 15.00 14.83 0 0 0
03/03/2017
15.00
 0 15.00 15.00 15.00 0 0 0
02/03/2017
15.00
 4,190 14.94 15.00 15.00 0 0 0
01/03/2017
14.94
 5,250 14.83 14.94 14.94 0 0 0
28/02/2017
14.83
 19,830 15.11 15.11 14.83 0 0 0
27/02/2017
15.11
 0 15.11 15.11 15.11 0 0 0
24/02/2017
15.11
 0 15.11 15.11 15.11 0 0 0
23/02/2017
15.11
 1,010 15.11 15.11 15.11 0 0 0
22/02/2017
15.11
 9,000 14.77 15.11 14.83 0 0 0
21/02/2017
14.77
 600 14.83 14.83 14.77 0 0 0
20/02/2017
14.83
 6,700 14.77 15.11 14.83 0 0 0
17/02/2017
14.77
 980 14.72 14.83 14.77 0 0 0
16/02/2017
14.72
 42,120 14.72 14.72 14.72 0 34,740 -0.9
15/02/2017
14.72
 20 15.03 15.03 14.72 0 0 0
14/02/2017
15.03
 30 14.63 15.08 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |