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
(2024-08-20) 		-1.20 -3% 240,500 -52,500 -2.3
38
41.25
38.40
2 tháng
(2024-07-22) 		-0.26 -0.66% 312,200 -57,800 -2.5
37.12
41.25
38.40
3 tháng
(2024-06-21) 		0.31 0.80% 403,300 -52,200 -2.3
37.12
41.25
38.40
6 tháng
(2024-03-25) 		0.12 0.31% 740,800 -52,600 -2.3
36.27
41.25
38.40
12 tháng
(2023-09-25) 		3.35 9.49% 1,875,100 137,200 4.8
31.01
41.25
38.40
24 tháng
(2022-09-30) 		15.34 65.79% 5,517,700 1,246,300 48.5
19.92
41.25
38.40
36 tháng
(2021-10-05) 		11.87 44.34% 12,730,100 1,128,100 48.6
19.92
41.25
38.40
60 tháng
(2019-10-16) 		20.62 114.32% 16,855,140 1,125,970 48.1
16.76
41.25
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
25.06
 0 25.06 25.06 25.06 0 0 0.5
17/04/2023
25.06
 26,200 25.06 25.66 25.06 18,400 0 0.5
14/04/2023
25.06
 6,700 25.02 25.70 24.68 3,500 100 0.1
13/04/2023
25.02
 10,000 25.32 25.70 24.55 0 0 0.1
12/04/2023
25.32
 2,200 25.19 25.70 25.28 1,700 0 0.1
11/04/2023
25.19
 300 25.10 25.19 25.19 200 0 0.0
10/04/2023
25.10
 29,000 25.10 25.70 24.85 22,500 0 0.7
07/04/2023
25.10
 600 25.10 25.10 25.10 700 0 0.0
06/04/2023
25.10
 14,900 24.55 25.19 24.55 2,200 0 0.1
05/04/2023
24.55
 7,200 24.80 24.80 24.29 0 0 0.2
04/04/2023
24.80
 16,600 25.10 25.10 24.16 7,300 0 0.2
03/04/2023
25.10
 1,700 25.40 25.40 25.10 1,000 0 0.0
31/03/2023
25.40
 22,400 24.72 25.66 25.28 16,200 0 0.5
30/03/2023
24.72
 800 24.72 24.72 24.72 600 0 0.0
29/03/2023
24.72
 1,800 24.80 24.80 24.72 200 0 0.0
28/03/2023
24.80
 21,800 24.85 24.85 24.20 10,100 0 0.3
27/03/2023
24.85
 2,100 24.85 25.10 24.76 900 0 0.0
24/03/2023
24.85
 20,800 24.16 25.83 23.26 10,000 0 0.3
23/03/2023
24.16
 3,000 24.25 24.25 23.90 1,000 0 0.0
22/03/2023
24.25
 1,900 23.95 24.25 23.82 1,300 0 0.0
21/03/2023
23.95
 12,000 23.65 23.99 23.26 4,200 0 0.0
20/03/2023
23.65
 1,100 23.82 23.82 23.65 0 0 0.1
17/03/2023
23.82
 5,500 23.86 24.38 23.65 3,900 0 0.1
16/03/2023
23.86
 0 23.86 23.86 23.86 4,800 0 0.1
15/03/2023
23.86
 1,000 23.86 23.99 23.82 300 0 0.0
14/03/2023
23.86
 6,300 23.90 23.90 23.18 0 0 0.2
13/03/2023
23.90
 15,900 24.33 24.33 23.90 8,000 0 0.2
10/03/2023
24.33
 16,400 23.99 24.42 23.31 9,300 0 0.3
09/03/2023
23.99
 1,600 23.95 23.99 23.65 300 0 0.0
08/03/2023
23.95
 5,100 23.95 24.25 23.95 3,400 0 0.1
07/03/2023
23.95
 6,600 23.82 23.95 23.35 0 0 0.3
06/03/2023
23.82
 1,700 23.99 23.99 23.35 0 0 0.3
03/03/2023
23.99
 20,100 23.86 24.50 23.99 10,000 0 0.3
02/03/2023
23.86
 2,900 23.86 24.42 23.56 2,000 0 0.1
01/03/2023
23.86
 1,300 23.73 23.86 23.73 100 0 0.0
28/02/2023
23.73
 9,300 24.16 24.16 23.61 2,100 0 0.1
27/02/2023
24.16
 5,300 22.96 24.16 23.01 500 0 0.0
24/02/2023
22.96
 1,100 24.20 24.20 22.96 0 0 0.0
23/02/2023
24.20
 3,400 24.33 24.33 23.56 300 0 0.0
22/02/2023
24.33
 17,000 23.99 24.38 23.99 9,400 0 0.3
21/02/2023
23.99
 22,600 23.65 23.99 23.82 4,300 0 0.1
20/02/2023
23.65
 8,100 23.56 23.73 23.65 1,500 0 0.0
17/02/2023
23.56
 13,100 23.56 23.78 23.18 4,000 0 0.1
16/02/2023
23.56
 2,000 23.56 23.56 23.56 200 0 0.0
15/02/2023
23.56
 400 23.56 23.56 23.56 0 0 0.7
14/02/2023
23.56
 35,400 23.13 23.82 23.56 26,500 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |