CTCP Cảng Cát Lái (cll)

38.40
-0.25
(-0.65%)
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
(2024-08-19) 		-0.95 -2.39% 239,000 -52,800 -2.3
38
41.25
38.65
2 tháng
(2024-07-22) 		-0.11 -0.27% 307,200 -58,000 -2.5
37.12
41.25
38.65
3 tháng
(2024-06-20) 		0.83 2.20% 401,800 -52,400 -2.3
37.12
41.25
38.65
6 tháng
(2024-03-22) 		0.46 1.20% 740,100 -52,800 -2.3
36.27
41.25
38.65
12 tháng
(2023-09-25) 		3.50 9.91% 1,870,100 137,000 4.8
31.01
41.25
38.65
24 tháng
(2022-09-29) 		14.74 61.26% 5,556,700 1,268,000 49.1
19.92
41.25
38.65
36 tháng
(2021-10-04) 		11.59 42.59% 12,767,000 1,127,900 48.6
19.92
41.25
38.65
60 tháng
(2019-10-15) 		19.53 101.32% 16,850,140 1,125,770 48.1
16.76
41.25
38.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
32.89
 9,200 32.75 34.63 30.64 0 0 0
27/11/2023
32.75
 2,000 33.31 33.36 32.75 0 0 0
24/11/2023
33.31
 4,000 33.88 33.88 32.99 0 200 -0.0
23/11/2023
33.88
 3,700 33.83 34.25 32.56 0 0 0
22/11/2023
33.83
 3,400 33.41 34.63 33.83 0 0 0
21/11/2023
33.41
 7,800 32.89 34.21 32.56 0 0 0
20/11/2023
32.89
 2,300 32.89 35.15 32.89 0 0 0
17/11/2023
32.89
 4,700 33.64 33.64 32.89 0 0 0
16/11/2023
33.64
 6,900 32.52 33.74 32.89 0 0 0
15/11/2023
32.52
 11,200 32.61 32.89 32.42 0 6,200 -0.2
14/11/2023
32.61
 11,300 33.27 35.24 32.47 0 7,200 -0.3
13/11/2023
33.27
 4,800 33.60 34.30 31.34 0 700 -0.0
10/11/2023
33.60
 3,800 33.55 33.60 33.55 0 1,500 -0.1
09/11/2023
33.55
 12,200 32.66 34.72 32.66 0 1,000 -0.0
08/11/2023
32.66
 1,100 32.89 32.89 32.61 0 300 -0.0
07/11/2023
32.89
 9,000 32.09 33.31 32.23 0 100 -0.0
06/11/2023
32.09
 4,200 32.89 32.99 30.87 0 0 0
03/11/2023
32.89
 1,700 32.05 33.31 32.05 0 0 0
02/11/2023
32.05
 8,000 31.48 33.36 31.01 0 800 -0.0
01/11/2023
31.48
 6,300 31.01 33.13 31.48 4,000 500 0.1
31/10/2023
31.01
 4,600 31.29 31.95 31.01 1,500 0 0.1
30/10/2023
31.29
 12,700 31.95 32.80 30.92 2,000 0 0.1
27/10/2023
31.95
 1,100 32.00 32.09 31.95 0 0 0
26/10/2023
32.00
 8,000 33.36 33.36 31.20 4,800 0 0.2
25/10/2023
33.36
 3,700 33.36 34.21 32.00 0 0 0
24/10/2023
33.36
 2,000 32.80 33.45 32.89 900 0 0.0
23/10/2023
32.80
 9,300 33.36 34.72 31.48 2,600 0 0.1
20/10/2023
33.36
 7,500 33.83 34.30 32.89 2,700 0 0.1
19/10/2023
33.83
 11,200 34.39 34.77 33.83 3,600 0 0.1
18/10/2023
34.39
 12,200 34.63 34.77 34.07 3,300 0 0.1
17/10/2023
34.63
 7,900 34.63 34.77 34.58 2,200 0 0.1
16/10/2023
34.63
 2,700 35.29 35.33 34.44 1,700 0 0.1
13/10/2023
35.29
 13,800 35.24 35.48 34.77 8,000 200 0.3
12/10/2023
35.24
 9,100 35.15 35.43 34.77 4,200 0 0.2
11/10/2023
35.15
 9,200 35.10 35.52 35.10 4,000 0 0.1
10/10/2023
35.10
 10,000 35.24 35.43 33.88 3,100 0 0.1
09/10/2023
35.24
 15,700 35.62 35.95 35.15 5,400 0 0.2
06/10/2023
35.62
 14,400 34.96 35.71 34.96 7,600 0 0.3
05/10/2023
34.96
 24,500 34.86 36.13 34.96 15,000 0 0.6
04/10/2023
34.86
 12,800 34.68 34.86 34.30 5,300 0 0.2
03/10/2023
34.68
 64,400 34.39 35.24 34.35 31,100 0 1.1
02/10/2023
34.39
 26,000 34.07 35.24 34.07 4,300 0 0.2
29/09/2023: Cổ tức tiền mặt tỉ lệ: 36.8%
29/09/2023
34.07
 24,300 35.73 35.73 33.83 500 1,800 -0.0
28/09/2023
35.73
 85,200 35.34 35.86 35.34 200 0 0.0
27/09/2023
35.34
 40,800 35.13 35.73 35.13 0 0 0
26/09/2023
35.13
 31,400 35.30 35.39 35.13 300 0 0.0
25/09/2023
35.30
 68,300 35.30 35.99 35.13 3,100 0 0.1
22/09/2023
35.30
 27,600 35.73 35.73 34.66 0 700 -0.0
21/09/2023
35.73
 55,000 35.81 35.99 35.34 0 0 0
20/09/2023
35.81
 49,500 34.19 35.99 34.23 2,700 100 0.1
19/09/2023
34.19
 24,100 34.53 34.57 33.67 100 0 0.0
18/09/2023
34.53
 31,300 35.04 35.04 34.27 0 0 0
15/09/2023
35.04
 55,400 34.70 35.04 34.27 500 0 0.0
14/09/2023
34.70
 38,500 35.13 35.13 34.27 100 0 0.0
13/09/2023
35.13
 40,300 35.04 35.30 35.13 0 0 0
12/09/2023
35.04
 130,800 33.80 35.13 33.42 400 100 0.0
11/09/2023
33.80
 11,700 33.80 33.80 32.56 0 0 0
08/09/2023
33.80
 900 33.24 33.80 33.24 100 0 0.0
07/09/2023
33.24
 9,200 34.19 34.96 31.83 0 0 0
06/09/2023
34.19
 5,100 33.42 34.23 33.42 300 800 -0.0
05/09/2023
33.42
 31,200 31.79 33.42 31.92 9,900 1,300 0.3
31/08/2023
31.79
 15,800 31.27 32.00 30.93 8,000 0 0.3
30/08/2023
31.27
 0 31.27 31.27 31.27 0 0 0
29/08/2023
31.27
 1,900 30.03 31.27 30.85 0 0 0
28/08/2023
30.03
 4,800 31.74 31.74 30.03 0 0 0
25/08/2023
31.74
 5,700 31.70 31.83 31.74 4,800 0 0.2
24/08/2023
31.70
 5,700 31.40 32.00 30.03 100 100 0.0
22/08/2023
31.40
 5,600 31.44 31.44 29.73 0 0 0
21/08/2023
31.44
 1,300 31.53 31.53 29.47 0 0 0
18/08/2023
31.53
 13,500 31.62 31.62 30.85 7,400 0 0.3
17/08/2023
31.62
 3,200 31.02 32.56 31.62 1,100 0 0.0
16/08/2023
31.02
 7,800 31.27 31.27 29.17 1,100 0 0.0
15/08/2023
31.27
 3,300 31.87 31.87 31.19 0 0 0
14/08/2023
31.87
 10,400 31.70 32.17 31.87 9,100 0 0.3
11/08/2023
31.70
 25,400 31.53 32.00 31.70 18,300 0 0.7
10/08/2023
31.53
 9,800 31.53 31.70 31.53 5,600 0 0.2
09/08/2023
31.53
 3,000 31.44 31.53 31.23 0 0 0
08/08/2023
31.44
 9,300 31.70 31.96 31.32 5,100 0 0.2
07/08/2023
31.70
 8,200 31.62 32.04 31.27 5,000 0 0.2
04/08/2023
31.62
 15,200 31.27 31.62 31.19 4,400 200 0.2
03/08/2023
31.27
 2,800 31.62 31.62 31.19 1,700 0 0.1
02/08/2023
31.62
 11,400 31.66 31.66 29.47 5,700 0 0.2
01/08/2023
31.66
 9,800 31.36 31.66 31.36 4,600 0 0.2
31/07/2023
31.36
 1,100 31.70 31.70 30.93 0 0 0
28/07/2023
31.70
 19,600 31.70 32.17 31.70 12,000 0 0.4
27/07/2023
31.70
 3,100 31.87 31.87 30.85 1,700 0 0.1
26/07/2023
31.87
 3,000 31.87 31.87 31.70 500 0 0.0
25/07/2023
31.87
 24,300 32.04 32.04 31.79 15,600 0 0.6
24/07/2023
32.04
 54,800 32.22 32.22 31.70 41,300 100 1.5
21/07/2023
32.22
 17,700 32.13 32.22 32.04 9,400 400 0.3
20/07/2023
32.13
 17,600 31.87 32.13 31.44 7,400 0 0.3
19/07/2023
31.87
 9,200 31.74 31.96 31.36 6,400 100 0.2
18/07/2023
31.74
 19,200 31.36 31.74 31.02 8,000 100 0.3
17/07/2023
31.36
 5,400 31.53 31.53 30.93 2,700 0 0.1
14/07/2023
31.53
 12,000 31.66 31.66 31.44 7,200 0 0.3
13/07/2023
31.66
 17,100 31.15 32.00 30.85 8,400 100 0.3
12/07/2023
31.15
 12,400 30.93 31.27 30.63 6,300 0 0.2
11/07/2023
30.93
 42,600 31.10 31.10 30.46 21,000 0 0.8
10/07/2023
31.10
 30,900 31.19 31.36 30.42 17,600 0 0.6
07/07/2023
31.19
 81,000 29.99 31.19 29.95 21,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |