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
(2024-10-23) 		-0.90 -2.37% 60,700 -7,300 -0.3
37
38
37
2 tháng
(2024-09-23) 		-1.40 -3.64% 104,100 -6,900 -0.3
37
38.50
37
3 tháng
(2024-08-26) 		-4.15 -10.07% 314,000 -61,900 -2.6
37
41.25
37
6 tháng
(2024-05-27) 		-0.30 -0.81% 632,000 -60,000 -2.5
36.84
41.25
37
12 tháng
(2023-11-28) 		4.21 12.80% 1,336,900 28,300 0.7
32.42
41.25
37
24 tháng
(2022-12-05) 		15.68 73.20% 4,933,800 1,198,000 42.4
20.99
41.25
37
36 tháng
(2021-12-08) 		10.91 41.67% 11,471,500 1,120,600 48.3
19.92
41.25
37
60 tháng
(2019-12-19) 		19.14 106.51% 16,435,510 1,118,170 47.8
16.86
41.25
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2023
29.99
 6,400 29.95 29.99 29.69 3,400 0 0.1
05/07/2023
29.95
 38,000 29.82 30.50 29.52 19,600 0 0.7
04/07/2023
29.82
 9,900 29.73 29.82 29.56 8,500 0 0.3
03/07/2023
29.73
 6,700 29.82 29.90 29.35 2,500 900 0.1
30/06/2023
29.82
 13,500 29.82 29.82 29.05 1,200 0 0.0
29/06/2023
29.82
 12,100 29.90 29.99 28.27 5,800 0 0.2
28/06/2023
29.90
 14,700 29.82 29.99 29.17 8,800 0 0.3
27/06/2023
29.82
 20,900 29.22 30.25 29.26 16,800 0 0.6
26/06/2023
29.22
 29,100 28.92 29.47 28.92 17,500 0 0.6
23/06/2023
28.92
 22,300 28.36 29.86 28.10 13,700 0 0.5
22/06/2023
28.36
 28,400 28.36 28.36 28.36 16,000 0 0.5
21/06/2023
28.36
 13,400 28.02 28.40 27.97 7,500 0 0.2
20/06/2023
28.02
 3,900 28.10 28.27 27.97 1,500 0 0.0
19/06/2023
28.10
 10,100 28.23 28.27 27.93 5,400 200 0.2
16/06/2023
28.23
 40,400 27.93 28.53 28.15 32,000 0 1.1
15/06/2023
27.93
 3,900 28.19 28.19 27.85 2,000 0 0.1
14/06/2023
28.19
 12,800 28.19 28.27 27.76 7,800 0 0.3
13/06/2023
28.19
 16,400 27.76 28.27 27.46 9,200 100 0.3
12/06/2023
27.76
 35,700 27.08 27.76 27.42 9,000 0 0.3
09/06/2023
27.08
 7,300 27.29 27.29 27.08 3,700 0 0.1
08/06/2023
27.29
 33,300 26.99 27.33 27.03 15,900 0 0.5
07/06/2023
26.99
 21,900 26.82 26.99 26.86 9,500 0 0.3
06/06/2023
26.82
 47,600 26.78 27.16 26.60 28,200 26,700 0.0
05/06/2023
26.78
 25,000 26.78 26.99 26.78 15,000 12,000 0.1
02/06/2023
26.78
 7,400 26.65 27.42 26.65 4,000 0 0.1
01/06/2023
26.65
 27,600 26.52 27.33 26.52 16,000 3,000 0.4
31/05/2023
26.52
 14,100 26.56 26.56 26.48 9,500 9,900 -0.0
30/05/2023
26.56
 9,300 26.56 26.65 26.56 700 6,200 -0.2
29/05/2023
26.56
 137,000 26.18 27.42 26.18 67,500 27,500 1.2
26/05/2023
26.18
 15,700 26.90 26.90 26.13 7,500 14,100 -0.2
25/05/2023
26.90
 2,100 26.56 26.99 26.56 1,000 1,300 -0.0
24/05/2023
26.56
 24,700 26.56 27.38 26.48 14,600 0 0.5
23/05/2023
26.56
 28,400 26.73 27.33 26.56 21,800 0 0.7
22/05/2023
26.73
 8,300 26.73 26.73 26.60 6,900 0 0.2
19/05/2023
26.73
 38,900 26.65 28.27 25.83 26,000 0 0.8
18/05/2023
26.65
 6,300 26.56 27.42 26.65 4,000 0 0.1
17/05/2023
26.56
 8,800 27.42 27.42 26.56 8,000 0 0.3
16/05/2023
27.42
 18,100 26.56 27.42 26.48 12,000 0 0.4
15/05/2023
26.56
 35,900 26.73 26.73 26.39 19,100 0 0.6
12/05/2023
26.73
 17,700 27.03 27.03 25.75 8,000 0 0.2
11/05/2023
27.03
 38,000 26.52 27.42 26.56 29,100 0 0.9
10/05/2023
26.52
 28,700 25.92 26.56 25.96 18,900 0 0.6
09/05/2023
25.92
 26,200 25.79 25.92 25.79 19,800 0 0.6
08/05/2023
25.79
 4,900 25.75 25.96 25.15 4,000 0 0.1
05/05/2023
25.75
 6,100 25.70 25.75 24.89 100 0 0.0
04/05/2023
25.70
 3,500 25.79 26.09 24.93 2,700 400 0.1
28/04/2023
25.79
 16,900 25.70 26.09 24.93 12,200 0 0.4
27/04/2023
25.70
 1,400 26.13 26.13 24.93 1,200 0 0.0
26/04/2023
26.13
 5,800 25.28 26.13 24.72 0 0 0.1
25/04/2023
25.28
 6,300 25.45 25.45 25.28 4,000 0 0.1
24/04/2023
25.45
 900 25.45 25.45 25.45 500 0 0.0
21/04/2023
25.45
 18,700 25.06 25.58 25.06 9,900 0 0.3
20/04/2023
25.06
 4,400 25.06 25.15 25.06 2,100 0 0.1
19/04/2023
25.06
 6,900 25.06 25.06 25.02 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |