CTCP Cảng Cát Lái (cll)

37.10
0
(0%)
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
(2024-10-21) 		-0.20 -0.53% 56,700 -4,600 -0.2
37.10
38
37.10
2 tháng
(2024-09-23) 		-1.30 -3.38% 99,600 -4,100 -0.2
37.10
38.50
37.10
3 tháng
(2024-08-22) 		-4.05 -9.83% 333,900 -57,500 -2.5
37.10
41.25
37.10
6 tháng
(2024-05-24) 		0.03 0.09% 634,000 -57,200 -2.4
36.84
41.25
37.10
12 tháng
(2023-11-27) 		4.45 13.59% 1,334,400 31,100 0.8
32.42
41.25
37.10
24 tháng
(2022-12-01) 		15.78 73.67% 4,953,400 1,200,800 42.5
20.99
41.25
37.10
36 tháng
(2021-12-06) 		10.86 41.21% 11,478,800 1,123,400 48.4
19.92
41.25
37.10
60 tháng
(2019-12-17) 		19.24 107.07% 16,431,010 1,120,970 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)
17/11/2014
16.48
 22,020 16.57 16.62 16.48 0 0 0
14/11/2014
16.57
 14,180 16.48 16.66 16.43 0 0 0
13/11/2014
16.48
 16,350 16.48 16.62 16.48 2,500 0 0.1
12/11/2014
16.48
 13,140 16.66 16.71 16.48 0 0 0
11/11/2014
16.66
 24,180 16.66 16.71 16.62 0 1,600 -0.1
10/11/2014
16.66
 29,490 16.66 16.76 16.62 12,300 500 0.4
07/11/2014
16.66
 15,660 16.71 16.71 16.48 4,500 0 0.2
06/11/2014
16.71
 17,910 16.48 16.71 16.48 5,360 0 0.2
05/11/2014
16.48
 31,830 16.71 16.71 16.48 15,000 1,500 0.5
04/11/2014
16.71
 7,440 16.53 16.76 16.53 3,600 500 0.1
03/11/2014
16.53
 20,200 16.43 16.71 16.48 0 0 0
31/10/2014
16.43
 13,780 16.76 16.76 16.43 0 0 0
30/10/2014
16.76
 11,400 16.66 16.76 16.39 0 0 0
29/10/2014
16.66
 3,570 16.30 16.66 16.30 0 0 0
28/10/2014
16.30
 9,800 16.34 16.48 16.25 0 0 0
27/10/2014
16.34
 20,670 16.66 16.66 16.34 0 0 0
24/10/2014
16.66
 5,760 16.62 16.66 16.57 0 0 0
23/10/2014
16.62
 25,740 16.89 16.89 16.62 0 1,000 -0.0
22/10/2014
16.89
 460 16.80 16.94 16.85 30 0 0.0
21/10/2014
16.80
 48,080 16.94 16.94 16.71 0 0 0
20/10/2014
16.94
 26,330 16.66 17.08 16.71 0 0 0
17/10/2014
16.66
 18,880 16.48 16.89 16.48 0 0 0
16/10/2014
16.48
 65,110 16.94 16.94 16.48 7,700 0 0.3
15/10/2014
16.94
 23,220 17.03 17.17 16.94 50 0 0.0
14/10/2014
17.03
 20,340 17.12 17.12 16.94 150 0 0.0
13/10/2014
17.12
 40,870 17.63 17.63 16.71 0 0 0
10/10/2014
17.63
 21,800 17.63 17.85 17.40 0 0 0
09/10/2014
17.63
 49,270 17.85 17.85 17.63 0 0 0
08/10/2014
17.85
 54,620 17.90 17.99 17.58 0 0 0
07/10/2014
17.90
 42,340 18.77 18.77 17.90 4,000 0 0.2
06/10/2014
18.77
 95,920 18.95 20.23 18.31 1,050 0 0.0
03/10/2014
18.95
 135,510 17.72 18.95 18.86 0 0 0
02/10/2014
17.72
 169,940 16.57 17.72 16.57 0 5,000 -0.2
01/10/2014
16.57
 12,960 16.62 16.71 16.48 0 0 0
30/09/2014
16.62
 5,360 16.71 16.71 16.57 0 0 0
29/09/2014
16.71
 5,390 16.71 16.71 16.71 0 0 0
26/09/2014
16.71
 12,520 16.57 17.03 16.57 8,000 500 0.3
25/09/2014
16.57
 17,020 16.57 16.57 16.53 10,450 0 0.4
24/09/2014
16.57
 44,840 16.48 16.57 16.48 39,380 0 1.4
23/09/2014
16.48
 37,770 16.48 16.57 16.43 26,560 0 1.0
22/09/2014
16.48
 56,460 16.57 16.57 16.43 43,030 0 1.6
19/09/2014
16.57
 34,580 16.48 16.62 16.48 21,000 0 0.8
18/09/2014
16.48
 96,670 16.71 16.71 16.48 59,580 0 2.2
17/09/2014
16.71
 63,040 16.62 16.71 16.57 46,720 0 1.7
16/09/2014
16.62
 40,140 16.62 16.62 16.48 29,270 20,000 0.3
15/09/2014
16.62
 21,540 16.57 16.66 16.57 13,230 0 0.5
12/09/2014
16.57
 90,000 16.62 16.71 16.57 60,800 0 2.2
11/09/2014
16.62
 27,410 16.62 16.66 16.57 9,420 0 0.3
10/09/2014
16.62
 48,650 16.62 16.76 16.57 17,920 0 0.7
09/09/2014
16.62
 85,650 16.85 16.85 16.62 62,610 0 2.3
08/09/2014
16.85
 16,320 16.80 16.85 16.76 7,800 0 0.3
05/09/2014
16.80
 25,950 16.76 16.94 16.76 15,290 0 0.6
04/09/2014
16.76
 91,930 16.66 16.76 16.66 41,940 1,000 1.5
03/09/2014
16.66
 69,040 16.71 16.76 16.66 0 0 0
29/08/2014
16.71
 31,860 16.94 16.94 16.62 0 0 0
28/08/2014
16.94
 90,950 16.94 16.94 16.85 46,160 1,500 1.6
27/08/2014
16.94
 55,660 16.98 17.03 16.89 34,000 0 1.3
26/08/2014
16.98
 52,160 17.08 17.08 16.94 43,560 0 1.6
25/08/2014
17.08
 97,080 17.03 17.17 17.03 46,150 0 1.7
22/08/2014
17.03
 104,340 16.76 17.12 16.76 15,000 0 0.6
21/08/2014
16.76
 241,440 16.76 16.76 16.66 121,870 0 4.4
20/08/2014
16.76
 124,310 16.71 16.80 16.66 41,210 0 1.5
19/08/2014
16.71
 109,460 16.76 16.89 16.66 63,760 0 2.3
18/08/2014
16.76
 94,890 16.76 16.85 16.66 30,610 0 1.1
15/08/2014
16.76
 117,140 16.80 16.80 16.66 54,170 0 2.0
14/08/2014
16.80
 92,600 16.76 16.80 16.53 15,700 0 0.6
13/08/2014
16.76
 59,970 16.76 16.94 16.71 0 0 0
12/08/2014
16.76
 55,640 16.71 16.94 16.66 9,090 0 0.3
11/08/2014
16.71
 63,560 16.89 16.89 16.71 15,000 0 0.6
08/08/2014
16.89
 215,520 16.66 17.17 16.53 10,230 0 0.4
07/08/2014
16.66
 104,660 16.71 16.76 16.62 39,270 0 1.4
06/08/2014
16.71
 151,170 16.85 16.85 16.71 57,410 0 2.1
05/08/2014
16.85
 134,580 16.85 16.85 16.66 43,660 0 1.6
04/08/2014
16.85
 188,660 16.57 16.89 16.48 34,770 0 1.3
01/08/2014
16.57
 126,520 16.02 16.57 15.98 31,160 0 1.1
31/07/2014
16.02
 182,760 16.02 16.02 15.79 19,860 15,000 0.2
30/07/2014
16.02
 149,220 16.30 16.30 15.89 51,440 0 1.8
29/07/2014
16.30
 92,470 16.53 16.53 16.11 35,390 2,000 1.2
28/07/2014
16.53
 348,560 16.71 16.71 16.39 159,160 0 5.8
25/07/2014
16.71
 159,020 16.76 16.85 16.71 80,890 0 3.0
24/07/2014
16.76
 178,450 16.85 16.94 16.62 28,180 50,700 -0.8
23/07/2014: Cổ tức tiền mặt tỉ lệ: 16%
23/07/2014
16.85
 174,030 16.43 17.49 16.76 30 0 0.0
22/07/2014
16.43
 548,490 15.78 16.57 15.78 128,640 0 4.7
21/07/2014
15.78
 245,280 15.65 16.13 15.34 71,680 0 2.5
18/07/2014
15.65
 118,860 15.95 15.95 15.60 17,000 0 0.6
17/07/2014
15.95
 117,160 16.13 16.17 15.69 0 0 0
16/07/2014
16.13
 315,560 15.34 16.30 15.47 7,000 2,500 0.2
15/07/2014
15.34
 141,120 15.21 15.43 15.25 3,000 0 0.1
14/07/2014
15.21
 98,330 14.55 15.21 14.55 25,820 0 0.9
11/07/2014
14.55
 38,710 14.55 14.68 14.46 9,200 0 0.3
10/07/2014
14.55
 53,830 14.46 15.47 14.02 0 0 0
09/07/2014
14.46
 175,130 13.59 14.51 13.37 71,190 0 2.2
08/07/2014
13.59
 99,080 13.59 15.51 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |