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
(2024-10-22) 		-0.40 -1.07% 57,400 -4,900 -0.2
37.10
38
37.10
2 tháng
(2024-09-23) 		-1.40 -3.64% 100,600 -4,400 -0.2
37.10
38.50
37.10
3 tháng
(2024-08-23) 		-3.97 -9.66% 315,600 -59,000 -2.5
37.10
41.25
37.10
6 tháng
(2024-05-27) 		-0.30 -0.81% 628,500 -57,500 -2.5
36.84
41.25
37.10
12 tháng
(2023-11-27) 		4.35 13.28% 1,335,400 30,800 0.8
32.42
41.25
37.10
24 tháng
(2022-12-02) 		15.68 73.20% 4,935,400 1,200,500 42.5
20.99
41.25
37.10
36 tháng
(2021-12-07) 		10.72 40.62% 11,471,000 1,123,100 48.4
19.92
41.25
37.10
60 tháng
(2019-12-18) 		19.14 106.51% 16,432,010 1,120,670 47.9
16.86
41.25
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2016
14.72
 10 15.08 15.08 14.72 0 0 0
17/11/2016
15.08
 5,960 14.77 15.08 14.77 0 0 0
16/11/2016
14.77
 490 14.72 14.77 14.75 0 0 0
15/11/2016
14.72
 10,030 14.72 14.83 14.72 0 4,000 -0.1
14/11/2016
14.72
 5,890 14.72 14.72 14.55 0 0 0
11/11/2016
14.72
 30 14.61 14.72 14.72 0 0 0
10/11/2016
14.61
 390 15.00 15.00 14.61 0 0 0
09/11/2016
15.00
 1,080 14.44 15.05 14.21 0 0 0
08/11/2016
14.44
 520 14.49 14.83 14.10 0 0 0
07/11/2016
14.49
 0 14.49 14.49 14.49 0 0 0
04/11/2016
14.49
 4,400 14.44 15.11 14.10 0 0 0
03/11/2016
14.44
 10 14.55 14.55 14.44 0 0 0
02/11/2016
14.55
 570 14.83 15.05 14.55 0 0 0
01/11/2016
14.83
 7,480 14.72 14.83 14.33 0 0 0
31/10/2016
14.72
 5,220 14.72 14.89 14.72 0 0 0
28/10/2016
14.72
 1,030 14.55 14.83 14.72 0 0 0
27/10/2016
14.55
 21,670 14.61 14.66 14.55 0 0 0
26/10/2016
14.61
 11,740 15.11 15.11 14.55 0 0 0
25/10/2016
15.11
 9,670 14.66 15.11 14.66 0 0 0
24/10/2016
14.66
 670 14.77 14.89 14.66 30 0 0.0
21/10/2016
14.77
 13,340 14.75 15.33 14.72 0 0 0
20/10/2016
14.75
 1,320 14.89 14.89 14.75 0 0 0
19/10/2016
14.89
 17,890 14.83 14.89 14.61 0 0 0
18/10/2016
14.83
 7,810 14.83 14.83 14.55 0 0 0
17/10/2016
14.83
 6,330 14.83 14.83 14.49 0 0 0
14/10/2016
14.83
 4,370 15.50 15.50 14.49 0 0 0
13/10/2016
15.50
 10 15.50 15.50 15.50 0 0 0
12/10/2016
15.50
 20 15.56 15.56 14.61 0 0 0
11/10/2016
15.56
 10,250 14.55 15.56 14.05 0 0 0
10/10/2016
14.55
 38,490 14.55 14.83 14.55 0 0 0
07/10/2016
14.55
 11,830 14.55 14.55 14.16 0 0 0
06/10/2016
14.55
 28,500 15.05 15.05 14.05 0 13,000 -0.3
05/10/2016
15.05
 110 14.49 15.05 14.27 0 0 0
04/10/2016
14.49
 11,950 14.55 14.77 14.49 320 7,000 -0.2
03/10/2016
14.55
 11,560 14.72 14.72 14.55 0 0 0
30/09/2016
14.72
 5,530 15.05 15.11 14.19 0 0 0
29/09/2016
15.05
 100 14.55 15.11 13.99 0 0 0
28/09/2016
14.55
 1,530 15.22 15.22 14.55 0 0 0
27/09/2016
15.22
 7,620 14.83 15.75 14.10 0 0 0
26/09/2016
14.83
 0 14.83 14.83 14.83 0 0 0
23/09/2016
14.83
 160 14.83 14.83 14.16 0 0 0
22/09/2016
14.83
 9,560 14.89 14.89 14.55 0 0 0
21/09/2016
14.89
 5,580 14.89 14.89 14.83 0 3,000 -0.1
20/09/2016
14.89
 10 14.77 14.89 14.89 0 0 0
19/09/2016
14.77
 7,940 14.69 14.77 14.77 0 0 0
16/09/2016
14.69
 1,190 14.80 14.80 14.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |