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)
21/11/2022
20.99
 12,200 20.91 22.19 20.99 0 0 0.0
18/11/2022
20.91
 7,700 21.03 21.08 19.71 0 0 0.0
17/11/2022
21.03
 2,000 20.52 21.08 19.75 500 0 0.0
16/11/2022
20.52
 15,300 20.56 20.56 19.28 0 0 0.0
15/11/2022
20.56
 21,100 21.16 21.16 19.84 0 0 0.0
14/11/2022
21.16
 1,900 20.99 21.21 19.84 0 0 0.0
11/11/2022
20.99
 14,300 20.91 21.29 20.86 0 0 0.0
10/11/2022
20.91
 12,100 20.95 21.08 20.39 0 0 0.0
09/11/2022
20.95
 21,800 20.69 20.99 20.69 0 0 0.0
08/11/2022
20.69
 3,200 21.59 21.59 20.56 0 0 0.0
07/11/2022
21.59
 4,800 21.42 21.59 20.99 0 0 0.0
04/11/2022
21.42
 5,400 21.55 21.55 21.33 0 0 0.0
03/11/2022
21.55
 21,300 21.42 21.55 21.03 0 0 0.0
02/11/2022
21.42
 1,500 21.42 21.42 21.25 500 0 0.0
01/11/2022
21.42
 10,200 21.42 21.59 20.91 200 0 0.0
31/10/2022
21.42
 2,400 21.33 21.51 20.73 0 0 0.0
28/10/2022
21.33
 5,500 21.63 21.89 21.08 1,400 0 0.0
27/10/2022
21.63
 9,200 21.42 21.63 21.42 0 0 0
26/10/2022
21.42
 14,800 20.99 21.42 20.99 11,800 0 0.3
25/10/2022
20.99
 22,300 20.82 20.99 20.73 15,800 5,000 0.3
24/10/2022
20.82
 27,300 21.42 21.42 20.61 5,800 0 0.1
21/10/2022
21.42
 10,700 21.81 21.81 20.99 0 0 0
20/10/2022
21.81
 2,400 21.68 21.81 21.33 0 0 0
19/10/2022
21.68
 11,400 21.42 21.89 21.42 0 0 0
18/10/2022
21.42
 25,300 21.51 21.85 21.33 0 0 0.2
17/10/2022
21.51
 13,600 21.55 21.85 21.42 0 0 0.2
14/10/2022
21.55
 10,100 21.59 21.85 21.46 0 0 0.2
13/10/2022
21.59
 13,900 22.06 22.23 21.55 0 0 0.2
12/10/2022
22.06
 10,600 21.76 22.06 21.59 0 0 0.2
11/10/2022
21.76
 14,700 21.42 22.62 21.46 8,800 0 0.2
10/10/2022
21.42
 17,900 21.63 21.63 20.65 0 0 0.0
07/10/2022
21.63
 20,100 22.58 23.09 21.46 500 0 0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 24%
06/10/2022
22.58
 24,600 23.39 23.39 21.85 0 0 0.7
05/10/2022
23.39
 65,800 23.00 23.39 23.00 0 0 0.7
04/10/2022
23.00
 29,600 23.00 23.63 22.68 0 0 0.7
03/10/2022
23.00
 50,700 23.31 24.38 23.00 0 0 0.7
30/09/2022
23.31
 48,600 24.06 24.06 22.45 0 0 0.7
29/09/2022
24.06
 44,000 24.26 24.49 22.84 21,900 0 0.7
28/09/2022
24.26
 32,000 24.73 24.81 23.86 0 0 0.0
27/09/2022
24.73
 56,000 23.59 24.81 23.63 100 0 0.0
26/09/2022
23.59
 8,900 23.51 23.86 23.31 0 0 0.1
23/09/2022
23.51
 39,700 23.39 23.75 22.37 0 0 0.1
22/09/2022
23.39
 5,300 23.15 23.39 23.15 0 0 0.1
21/09/2022
23.15
 25,900 23.23 23.23 22.84 0 0 0.1
20/09/2022
23.23
 1,300 23.19 23.23 23.19 0 0 0.1
19/09/2022
23.19
 5,400 23.08 23.27 23.08 0 0 0.1
16/09/2022
23.08
 8,100 23.31 23.59 23.08 0 0 0.1
15/09/2022
23.31
 900 23.35 23.35 23.31 0 0 0.1
14/09/2022
23.35
 3,900 23.39 23.39 22.92 0 0 0.1
13/09/2022
23.39
 3,300 23.51 23.51 23.15 0 0 0.1
12/09/2022
23.51
 7,000 23.51 23.55 23.51 0 0 0.1
09/09/2022
23.51
 3,700 23.59 23.59 23.08 0 0 0.1
08/09/2022
23.59
 3,000 23.67 23.67 22.92 0 0 0.1
07/09/2022
23.67
 6,500 23.47 23.67 22.96 0 0 0.1
06/09/2022
23.47
 6,300 23.39 23.47 23.23 0 0 0.1
05/09/2022
23.39
 26,800 23.71 23.71 23.19 0 0 0.1
31/08/2022
23.71
 5,400 23.63 23.71 23.08 0 0 0.1
30/08/2022
23.63
 2,700 23.63 23.78 22.84 0 0 0.1
29/08/2022
23.63
 10,100 23.82 23.82 23.47 0 0 0.1
26/08/2022
23.82
 1,300 23.71 23.82 23.71 0 0 0.1
25/08/2022
23.71
 19,000 23.78 23.98 23.71 0 0 0.1
24/08/2022
23.78
 4,600 23.63 23.86 23.63 0 0 0.1
23/08/2022
23.63
 16,900 23.63 23.75 23.55 0 0 0.1
22/08/2022
23.63
 14,400 23.78 23.78 23.63 0 0 0.1
19/08/2022
23.78
 10,000 23.86 24.22 23.63 0 0 0.1
18/08/2022
23.86
 9,400 24.06 24.38 23.63 0 0 0.1
17/08/2022
24.06
 10,900 23.94 24.30 23.82 0 0 0.1
16/08/2022
23.94
 12,000 23.82 23.98 23.63 0 0 0.1
15/08/2022
23.82
 8,600 23.86 23.98 23.67 0 0 0.1
12/08/2022
23.86
 14,600 23.55 23.94 23.31 0 0 0.1
11/08/2022
23.55
 34,800 23.55 24.18 23.35 0 0 0.1
10/08/2022
23.55
 20,100 23.27 23.55 23.23 3,800 0 0.1
09/08/2022
23.27
 19,900 23.15 23.27 23.15 0 0 0.0
08/08/2022
23.15
 43,600 23.04 23.23 22.88 0 0 0.0
05/08/2022
23.04
 9,900 23.08 23.12 22.13 0 0 0.0
04/08/2022
23.08
 18,900 22.88 23.15 22.84 0 0 0.0
03/08/2022
22.88
 14,500 22.84 23.15 22.76 0 0 0.0
02/08/2022
22.84
 16,200 23.00 23.04 22.52 0 0 0.0
01/08/2022
23.00
 5,000 22.84 23.31 22.84 0 0 0.0
29/07/2022
22.84
 13,400 22.41 23.15 22.25 0 0 0.0
28/07/2022
22.41
 23,000 22.21 22.41 22.05 0 0 0.0
27/07/2022
22.21
 9,400 22.21 22.21 21.89 100 0 0.0
26/07/2022
22.21
 26,200 21.70 22.29 22.21 100 0 0.0
25/07/2022
21.70
 59,300 22.05 22.33 21.34 0 0 0.0
22/07/2022
22.05
 23,600 22.05 22.37 22.05 0 0 0.0
21/07/2022
22.05
 7,000 22.09 22.09 22.05 0 0 0.0
20/07/2022
22.09
 3,100 22.37 22.41 22.05 0 0 0.0
19/07/2022
22.37
 4,100 22.13 22.45 22.05 0 0 0.0
18/07/2022
22.13
 12,200 22.05 22.64 22.05 1,000 0 0.0
15/07/2022
22.05
 8,700 21.82 22.13 21.82 0 0 0.0
14/07/2022
21.82
 11,200 21.82 21.82 21.50 0 0 0.0
13/07/2022
21.82
 4,500 21.82 21.82 21.66 0 0 0.0
12/07/2022
21.82
 300 21.30 21.82 21.30 0 0 0.0
11/07/2022
21.30
 38,300 21.66 21.97 21.26 100 0 0.0
08/07/2022
21.66
 12,800 21.66 21.82 21.50 0 0 0.0
07/07/2022
21.66
 1,900 22.05 22.05 21.66 0 0 0.0
06/07/2022
22.05
 16,800 22.29 22.29 21.58 0 0 0.0
05/07/2022
22.29
 6,900 22.29 22.37 21.58 0 0 0.0
04/07/2022
22.29
 7,400 22.41 22.41 21.54 0 0 0.0
01/07/2022
22.41
 4,500 22.56 22.56 21.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |