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)
15/09/2016
14.80
 40 14.83 14.83 14.80 0 0 0
14/09/2016
14.83
 2,820 14.83 15.11 14.83 0 0 0
13/09/2016
14.83
 6,720 15.11 15.11 14.83 0 5,000 -0.1
12/09/2016
15.11
 0 15.11 15.11 15.11 0 0 0
09/09/2016
15.11
 160 15.11 15.11 15.11 0 0 0
08/09/2016
15.11
 1,380 15.17 15.17 15.11 0 0 0
07/09/2016
15.17
 200 15.22 15.22 15.17 0 0 0
06/09/2016
15.22
 4,040 14.94 15.22 14.83 0 0 0
05/09/2016
14.94
 3,000 15.39 15.39 14.94 0 3,000 -0.1
01/09/2016
15.39
 1,000 15.11 15.39 15.39 0 100 -0.0
31/08/2016
15.11
 120 14.83 15.11 15.11 0 0 0
30/08/2016
14.83
 0 14.83 14.83 14.83 0 0 0
29/08/2016
14.83
 8,150 14.89 14.89 14.83 0 4,000 -0.1
26/08/2016
14.89
 340 14.89 14.89 14.89 0 0 0
25/08/2016
14.89
 300 14.83 14.89 14.89 0 0 0
24/08/2016
14.83
 8,250 14.94 15.33 14.83 0 0 0
23/08/2016
14.94
 5,610 14.94 15.11 14.94 100 0 0.0
22/08/2016
14.94
 10,490 15.11 15.11 14.94 0 9,500 -0.3
19/08/2016
15.11
 14,600 15.67 15.67 15.11 0 8,000 -0.2
18/08/2016
15.67
 2,020 15.39 15.67 15.11 0 0 0
17/08/2016
15.39
 0 15.39 15.39 15.39 0 0 0
16/08/2016
15.39
 2,180 15.11 15.45 15.11 0 0 0
15/08/2016
15.11
 13,160 15.17 15.17 15.11 0 0 0
12/08/2016
15.17
 0 15.17 15.17 15.17 0 0 0
11/08/2016
15.17
 200 15.50 15.50 15.17 0 0 0
10/08/2016
15.50
 20,570 15.33 15.61 15.11 0 0 0
09/08/2016
15.33
 2,530 15.00 15.33 14.83 0 0 0
08/08/2016
15.00
 3,900 15.05 15.11 14.27 0 0 0
05/08/2016
15.05
 5,000 15.11 15.11 14.83 0 0 0
04/08/2016
15.11
 5,700 15.22 15.22 15.11 0 0 0
03/08/2016
15.22
 7,120 15.22 15.22 15.22 0 0 0
02/08/2016
15.22
 4,610 15.28 15.28 14.61 0 4,300 -0.1
01/08/2016
15.28
 60 15.28 15.45 15.28 0 0 0
29/07/2016
15.28
 3,000 15.28 15.28 15.28 0 0 0
28/07/2016
15.28
 12,590 15.11 15.39 15.11 0 0 0
27/07/2016
15.11
 10,420 14.55 15.11 14.83 0 0 0
26/07/2016
14.55
 13,650 15.11 15.11 14.55 0 0 0
25/07/2016
15.11
 5,040 15.33 15.56 14.94 0 0 0
22/07/2016
15.33
 12,230 15.39 15.45 15.22 0 0 0
21/07/2016
15.39
 18,500 15.61 15.67 15.39 0 0 0
20/07/2016
15.61
 8,450 15.73 15.78 15.61 0 0 0
19/07/2016
15.73
 32,760 15.67 15.73 15.67 0 0 0
18/07/2016
15.67
 15,740 15.67 15.67 15.56 0 0 0
15/07/2016
15.67
 9,350 15.67 15.67 15.39 70 0 0.0
14/07/2016
15.67
 27,450 15.67 15.73 15.67 0 0 0
13/07/2016
15.67
 74,710 15.67 15.78 15.67 0 0 0
12/07/2016
15.67
 26,070 15.67 15.78 15.28 0 0 0
11/07/2016
15.67
 26,490 15.89 15.89 15.67 100 0 0.0
08/07/2016
15.89
 50,800 15.73 15.95 15.56 0 0 0
07/07/2016
15.73
 94,880 15.45 15.73 15.00 730 0 0.0
06/07/2016
15.45
 73,410 15.22 15.45 15.11 0 0 0
05/07/2016
15.22
 66,390 15.00 15.56 15.05 0 0 0
04/07/2016
15.00
 85,460 14.05 15.00 14.21 0 0 0
01/07/2016
14.05
 40,450 13.71 14.10 13.71 0 0 0
30/06/2016
13.71
 21,700 13.54 13.71 13.60 0 0 0
29/06/2016
13.54
 34,660 13.38 13.54 13.38 7,500 0 0.2
28/06/2016
13.38
 46,520 13.43 13.49 13.32 0 2,500 -0.1
27/06/2016
13.43
 16,380 13.43 13.43 13.10 0 0 0
24/06/2016
13.43
 24,500 13.66 13.66 13.21 0 6,000 -0.1
23/06/2016
13.66
 9,830 13.38 13.66 13.43 100 0 0.0
22/06/2016
13.38
 4,880 13.49 13.49 13.26 0 0 0
21/06/2016
13.49
 33,030 13.49 13.49 13.43 0 0 0
20/06/2016
13.49
 9,580 13.49 13.49 13.43 0 0 0
17/06/2016
13.49
 24,220 13.38 13.71 13.43 3,000 0 0.1
16/06/2016
13.38
 24,160 13.38 13.49 13.38 14,300 0 0.3
15/06/2016
13.38
 3,970 13.43 13.43 13.32 210 0 0.0
14/06/2016
13.43
 2,400 13.38 13.43 13.38 2,290 0 0.1
13/06/2016
13.38
 1,400 13.60 13.60 13.38 0 0 0
10/06/2016
13.60
 3,620 13.66 13.71 13.49 2,000 0 0.0
09/06/2016
13.66
 18,810 13.32 13.66 13.32 10,000 0 0.2
08/06/2016
13.32
 6,540 13.49 13.49 13.32 0 0 0
07/06/2016
13.49
 38,640 13.43 13.60 13.43 50 1,000 -0.0
06/06/2016
13.43
 1,670 13.43 13.43 13.21 0 0 0
03/06/2016
13.43
 6,990 13.43 13.66 13.43 0 4,000 -0.1
02/06/2016
13.43
 12,180 13.21 13.66 13.43 2,550 0 0.1
01/06/2016
13.21
 9,540 13.38 13.43 13.21 0 0 0
31/05/2016
13.38
 11,450 13.38 13.38 13.21 0 0 0
30/05/2016
13.38
 20,880 13.43 13.49 13.21 5,700 0 0.1
27/05/2016
13.43
 3,480 13.49 13.49 13.21 0 0 0
26/05/2016
13.49
 6,510 13.21 13.49 13.21 0 0 0
25/05/2016
13.21
 1,850 13.54 13.60 13.21 0 0 0
24/05/2016
13.54
 3,340 13.66 13.66 13.49 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 17%
23/05/2016
13.66
 16,240 13.71 13.99 13.54 0 0 0
20/05/2016
13.71
 65,700 13.40 13.76 13.45 13,740 0 0.4
19/05/2016
13.40
 16,630 13.50 13.55 13.24 0 0 0
18/05/2016
13.50
 14,710 13.50 13.55 13.40 4,000 0 0.1
17/05/2016
13.50
 22,770 13.50 13.50 13.40 0 0 0
16/05/2016
13.50
 16,830 13.55 13.55 13.45 0 0 0
13/05/2016
13.55
 45,010 13.29 13.55 13.40 0 0 0
12/05/2016
13.29
 18,530 13.29 13.45 13.24 0 0 0
11/05/2016
13.29
 4,140 13.29 13.29 13.03 0 0 0
10/05/2016
13.29
 1,960 13.24 13.29 13.03 0 0 0
09/05/2016
13.24
 1,430 13.29 13.29 13.08 0 0 0
06/05/2016
13.29
 17,120 13.19 13.29 13.08 15,000 0 0.4
05/05/2016
13.19
 11,520 13.34 13.45 13.19 0 0 0
04/05/2016
13.34
 3,610 13.24 13.45 13.14 0 0 0
29/04/2016
13.24
 5,100 13.34 13.40 13.24 0 0 0
28/04/2016
13.34
 3,430 13.40 13.40 13.19 0 0 0
27/04/2016
13.40
 8,780 13.45 13.45 13.08 0 0 0
26/04/2016
13.45
 9,530 13.45 13.45 13.45 8,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |