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)
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
13/02/2023
23.13
 4,700 23.26 23.39 23.13 2,900 0 0.1
10/02/2023
23.26
 4,400 23.48 23.56 23.13 700 0 0.0
09/02/2023
23.48
 800 23.56 23.56 23.48 300 0 0.0
08/02/2023
23.56
 12,100 23.82 23.82 23.18 1,800 0 0.0
07/02/2023
23.82
 200 23.82 23.82 23.31 0 0 0.1
06/02/2023
23.82
 5,200 23.86 23.90 23.18 2,700 0 0.1
03/02/2023
23.86
 23,400 23.69 23.90 23.86 14,700 0 0.4
02/02/2023
23.69
 8,500 23.90 23.99 23.69 6,800 0 0.2
01/02/2023
23.90
 12,100 23.65 24.08 23.31 100 0 0.0
31/01/2023
23.65
 8,800 23.73 23.73 23.18 100 0 0.0
30/01/2023
23.73
 6,900 23.31 23.99 23.31 2,800 0 0.1
27/01/2023
23.31
 6,600 22.96 23.48 23.05 2,300 0 0.1
19/01/2023
22.96
 24,100 22.58 23.90 22.71 12,200 0 0.3
18/01/2023
22.58
 6,100 22.28 22.83 22.36 1,800 0 0.0
17/01/2023
22.28
 2,400 22.28 22.28 22.11 200 0 0.0
16/01/2023
22.28
 13,300 22.96 23.56 21.63 3,200 0 0.1
13/01/2023
22.96
 14,900 23.13 23.13 21.93 8,600 0 0.2
12/01/2023
23.13
 11,100 23.05 23.13 21.85 6,600 0 0.2
11/01/2023
23.05
 9,800 22.45 23.09 22.36 1,500 0 0.0
10/01/2023
22.45
 3,500 22.28 22.71 22.28 1,700 0 0.0
09/01/2023
22.28
 17,400 22.45 23.31 21.42 3,300 0 0.1
06/01/2023
22.45
 7,300 22.58 23.48 21.42 3,600 0 0.1
05/01/2023
22.58
 10,300 22.32 22.58 22.28 2,800 0 0.1
04/01/2023
22.32
 21,900 21.85 22.32 21.76 7,500 0 0.2
03/01/2023
21.85
 4,200 21.51 21.85 21.51 0 0 0.0
30/12/2022
21.51
 600 21.51 21.51 21.51 0 0 0.0
29/12/2022
21.51
 8,600 21.42 22.06 20.99 0 0 0.0
28/12/2022
21.42
 2,000 21.33 21.59 21.42 0 0 0.0
27/12/2022
21.33
 16,200 21.33 21.51 21.29 0 0 0.0
26/12/2022
21.33
 23,700 20.99 21.38 20.78 0 0 0.0
23/12/2022
20.99
 4,700 20.99 20.99 20.99 0 0 0.0
22/12/2022
20.99
 3,400 20.99 21.42 20.99 0 0 0.0
21/12/2022
20.99
 11,600 21.03 21.03 20.91 0 0 0.0
20/12/2022
21.03
 12,700 21.21 21.21 20.99 0 0 0.0
19/12/2022
21.21
 1,000 21.03 21.59 21.08 0 0 0.0
16/12/2022
21.03
 22,200 21.42 21.59 21.03 0 0 0.0
15/12/2022
21.42
 7,200 21.38 21.42 21.25 1,900 0 0.0
14/12/2022
21.38
 3,400 21.42 21.46 20.99 1,000 0 0.0
13/12/2022
21.42
 7,800 21.16 21.42 20.26 0 0 0.4
12/12/2022
21.16
 25,300 21.08 21.46 21.16 16,300 0 0.4
09/12/2022
21.08
 10,000 20.99 21.42 20.73 0 0 0.0
08/12/2022
20.99
 11,500 20.99 21.46 20.56 0 0 0.0
07/12/2022
20.99
 11,300 21.08 21.16 20.99 0 0 0.0
06/12/2022
21.08
 11,200 21.42 21.42 21.08 0 0 0.0
05/12/2022
21.42
 17,900 21.42 21.42 20.69 0 0 0.0
02/12/2022
21.42
 5,100 21.42 21.55 20.91 0 0 0.0
01/12/2022
21.42
 19,000 21.33 21.76 21.33 0 0 0.0
30/11/2022
21.33
 4,800 21.42 21.42 21.12 0 0 0.0
29/11/2022
21.42
 24,100 21.08 21.59 20.65 0 0 0.0
28/11/2022
21.08
 9,800 20.86 21.16 20.56 0 0 0.0
25/11/2022
20.86
 2,100 19.92 20.86 19.96 0 0 0.0
24/11/2022
19.92
 10,300 20.56 20.99 19.54 0 0 0.0
23/11/2022
20.56
 2,400 20.56 21.08 20.56 0 0 0.0
22/11/2022
20.56
 3,000 20.99 21.55 20.56 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |