Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	37.03	3,100	36.74	37.03	36.65	300	0	0.0
30/01/2024	36.27	2,700	37.03	37.07	36.27	1,000	0	0.0
29/01/2024	37.03	6,500	36.27	37.03	35.57	500	0	0.0
26/01/2024	36.27	3,300	37.07	37.07	36.27	2,000	0	0.1
25/01/2024	37.07	2,800	35.01	37.07	35.01	200	0	0.0
24/01/2024	37.12	3,500	37.17	37.17	37.12	2,000	700	0.1
23/01/2024	37.12	2,100	35.33	37.12	35.33	0	0	0
22/01/2024	37.12	300	35.29	37.12	35.29	0	0	0
19/01/2024	37.21	28,900	37.21	37.26	36.65	2,700	0	0.1
18/01/2024	36.46	3,200	37.40	37.54	35.19	800	100	0.0
17/01/2024	36.32	8,000	35.71	37.54	34.82	300	0	0.0
16/01/2024	35.66	700	35.33	35.66	35.33	0	100	-0.0
15/01/2024	35.85	1,000	34.44	35.85	34.44	0	0	0
12/01/2024	36.18	27,200	36.13	36.23	36.13	14,000	3,600	0.4
11/01/2024	36.13	800	36.13	36.18	35.29	0	200	-0.0
10/01/2024	36.13	2,000	35.01	36.18	35.01	0	200	-0.0
09/01/2024	36.18	7,600	36.18	36.18	36.09	5,000	0	0.2
08/01/2024	35.80	10,000	38.15	38.15	35.76	3,000	0	0.1
05/01/2024	35.71	6,800	34.07	35.76	34.07	3,000	0	0.1
04/01/2024	35.52	11,900	35.66	35.71	35.24	4,700	100	0.2
03/01/2024	35.05	7,300	33.88	35.24	33.88	3,500	0	0.1
02/01/2024	34.77	9,300	33.83	34.96	33.83	400	0	0.0
29/12/2023	34.68	9,200	34.49	34.68	32.28	5,100	0	0.2
28/12/2023	34.49	1,900	34.30	34.54	34.30	900	0	0.0
27/12/2023	34.30	6,600	34.30	34.30	34.16	3,900	0	0.1
26/12/2023	34.30	29,600	33.45	34.44	33.50	6,500	0	0.2
25/12/2023	33.45	3,300	33.45	33.45	32.94	1,000	0	0.0
22/12/2023	33.45	13,400	32.89	33.69	31.95	2,500	0	0.1
21/12/2023	32.89	2,200	33.55	33.55	32.89	700	0	0.0
20/12/2023	33.55	5,500	32.99	33.69	33.55	4,400	0	0.2
19/12/2023	32.99	2,600	33.36	33.36	32.09	600	0	0.0
18/12/2023	33.36	8,700	33.45	34.07	33.36	0	400	-0.0
15/12/2023	33.45	3,800	33.36	33.45	33.36	1,400	0	0.0
14/12/2023	33.36	8,300	33.17	33.74	33.36	6,300	0	0.2
13/12/2023	33.17	3,200	33.17	33.36	32.09	200	0	0.0
12/12/2023	33.17	5,700	33.08	33.17	33.08	2,000	0	0.1
11/12/2023	33.08	2,300	33.78	33.78	33.03	0	0	0
08/12/2023	33.78	2,800	33.17	33.83	33.27	0	0	0
07/12/2023	33.17	2,900	33.83	33.83	32.09	0	0	0
06/12/2023	33.83	7,300	33.36	34.25	32.89	2,000	0	0.1
05/12/2023	33.36	2,400	33.36	33.64	32.61	0	0	0
04/12/2023	33.36	10,700	32.89	33.88	32.89	5,200	0	0.2
01/12/2023	32.89	4,100	32.42	32.89	32.19	1,700	0	0.1
30/11/2023	32.42	2,600	32.89	33.31	32.05	0	0	0
29/11/2023	32.89	2,000	32.89	33.69	32.42	0	0	0
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

Page:
<<
2
3
4
>>

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

CTCP Cảng Cát Lái (cll)

THỐNG KÊ GIAO DỊCH