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)
30/06/2022
22.56
 6,100 22.49 22.56 21.66 0 0 0.0
29/06/2022
22.49
 9,500 22.21 22.49 22.17 0 0 0
28/06/2022
22.21
 3,300 22.21 22.21 21.66 0 0 0.0
27/06/2022
22.21
 6,000 21.97 22.29 21.93 0 0 0.0
24/06/2022
21.97
 7,100 21.26 22.13 21.89 0 0 0.0
23/06/2022
21.26
 3,500 21.26 21.26 21.26 0 0 0.0
22/06/2022
21.26
 15,200 21.26 21.30 21.26 0 0 0.0
21/06/2022
21.26
 25,400 21.42 21.42 21.26 1,100 0 0.0
20/06/2022
21.42
 9,800 21.97 22.05 21.42 400 0 0.0
17/06/2022
21.97
 21,300 22.45 22.64 21.58 100 0 0.0
16/06/2022
22.45
 9,000 21.89 22.52 21.89 0 0 0.0
15/06/2022
21.89
 22,700 22.68 22.84 21.89 0 0 0.0
14/06/2022
22.68
 9,500 23.12 23.12 22.05 0 0 0.0
13/06/2022
23.12
 36,300 23.23 23.23 22.45 0 0 0.0
10/06/2022
23.23
 22,900 23.63 23.63 23.23 0 0 0.0
09/06/2022
23.63
 20,500 23.63 23.94 23.55 0 0 0.0
08/06/2022
23.63
 20,100 23.55 23.63 23.27 0 0 0.0
07/06/2022
23.55
 31,000 23.55 23.63 23.23 0 0 0.0
06/06/2022
23.55
 52,000 23.23 23.71 23.23 100 0 0.0
03/06/2022
23.23
 13,300 23.19 23.86 22.49 0 0 0.0
02/06/2022
23.19
 38,400 23.12 23.59 23.12 0 0 0.0
01/06/2022
23.12
 56,300 23.15 23.15 22.92 0 0 0.0
31/05/2022
23.15
 19,100 23.47 23.47 23.15 0 0 0.0
30/05/2022
23.47
 24,600 23.51 23.55 23.31 0 0 0.0
27/05/2022
23.51
 25,100 23.55 24.14 23.23 0 0 0.0
26/05/2022
23.55
 19,000 23.55 24.34 23.47 0 0 0.0
25/05/2022
23.55
 43,400 23.55 23.63 23.31 0 0 0.0
24/05/2022
23.55
 5,600 23.63 23.63 23.23 0 0 0.0
23/05/2022
23.63
 7,300 23.63 23.78 23.31 0 0 0.0
20/05/2022
23.63
 64,000 23.78 24.34 23.63 0 0 0.0
19/05/2022
23.78
 24,500 23.63 23.78 23.39 0 0 0.0
18/05/2022
23.63
 6,700 23.59 23.86 23.31 0 0 0.0
17/05/2022
23.59
 10,800 23.00 23.82 22.52 0 0 0.0
16/05/2022
23.00
 21,400 22.84 24.10 22.84 0 0 0.0
13/05/2022
22.84
 17,300 23.08 23.43 22.76 100 0 0.0
12/05/2022
23.08
 9,200 23.94 24.02 22.84 0 0 0
11/05/2022
23.94
 3,600 24.73 24.73 23.71 0 0 0
10/05/2022
24.73
 18,100 23.63 24.73 23.47 0 0 0
09/05/2022
23.63
 65,100 24.49 24.49 23.51 0 0 0
06/05/2022
24.49
 75,500 25.12 25.36 24.41 700 16,500 -0.5
05/05/2022
25.12
 6,000 24.81 25.20 24.81 0 2,500 -0.1
04/05/2022
24.81
 35,100 25.04 25.52 24.65 0 15,500 -0.5
29/04/2022
25.04
 27,400 24.73 25.04 24.30 0 0 0
28/04/2022
24.73
 11,800 24.73 25.04 23.86 0 0 0
27/04/2022
24.73
 35,800 24.06 25.08 24.73 0 0 0
26/04/2022
24.06
 31,700 24.26 24.65 23.55 100 0 0.0
25/04/2022
24.26
 37,200 24.22 25.08 23.86 0 0 0
22/04/2022
24.22
 46,800 24.61 25.52 24.10 100 0 0.0
21/04/2022
24.61
 55,100 25.20 25.20 24.10 0 0 0
20/04/2022
25.20
 47,100 25.60 25.99 25.20 200 0 0.0
19/04/2022
25.60
 35,700 25.52 25.79 25.36 0 0 0
18/04/2022
25.52
 33,000 26.15 26.15 25.20 0 0 0
15/04/2022
26.15
 3,700 25.83 26.27 25.83 0 0 0
14/04/2022
25.83
 29,000 26.07 26.38 25.83 0 0 0
13/04/2022
26.07
 46,700 25.67 26.07 25.40 0 0 0
12/04/2022
25.67
 112,900 26.31 26.38 25.60 0 0 0
08/04/2022
26.31
 65,300 27.09 27.49 26.31 0 0 0
07/04/2022
27.09
 51,400 27.09 27.41 26.86 0 0 0
06/04/2022
27.09
 233,700 27.72 27.72 26.82 0 0 0
05/04/2022
27.72
 88,500 28.35 28.35 27.57 0 2,000 -0.1
04/04/2022
28.35
 133,100 27.72 28.75 28.00 0 0 0
01/04/2022
27.72
 567,900 25.91 27.72 25.95 0 0 0
31/03/2022
25.91
 212,100 25.87 25.99 25.83 100 0 0.0
30/03/2022
25.87
 37,300 25.99 25.99 25.67 0 0 0
29/03/2022
25.99
 69,800 25.99 26.15 25.87 600 0 0.0
28/03/2022
25.99
 78,600 26.07 26.07 25.91 1,500 0 0.0
25/03/2022
26.07
 18,400 25.99 26.34 25.91 300 0 0.0
24/03/2022
25.99
 26,600 25.95 26.15 25.87 0 0 0
23/03/2022
25.95
 27,200 26.07 26.11 25.91 0 0 0
22/03/2022
26.07
 45,700 25.91 26.23 25.99 0 0 0
21/03/2022
25.91
 21,800 25.95 25.95 25.79 0 0 0
18/03/2022
25.95
 109,500 26.15 26.15 25.44 0 0 0
17/03/2022
26.15
 42,000 25.91 26.15 25.60 2,000 0 0.1
16/03/2022
25.91
 18,600 26.11 26.31 25.91 100 0 0.0
15/03/2022
26.11
 71,600 26.15 26.15 25.20 0 0 0
14/03/2022
26.15
 35,900 26.94 26.94 25.99 0 0 0
11/03/2022
26.94
 28,600 27.25 27.33 26.70 0 0 0
10/03/2022
27.25
 205,700 26.46 27.57 26.46 100 0 0.0
09/03/2022
26.46
 81,500 26.27 27.17 25.75 0 39,000 -1.3
08/03/2022
26.27
 58,300 27.57 27.57 25.83 200 27,000 -0.9
07/03/2022
27.57
 86,100 27.05 27.60 26.62 0 0 0
04/03/2022
27.05
 60,700 26.54 27.96 26.54 0 0 0
03/03/2022
26.54
 129,300 25.48 27.25 25.20 0 50,000 -1.7
02/03/2022
25.48
 23,700 25.52 25.67 25.20 0 0 0
01/03/2022
25.52
 21,500 25.52 25.60 25.44 0 0 0
28/02/2022
25.52
 19,800 25.36 25.67 25.12 0 0 0
25/02/2022
25.36
 15,400 25.20 25.83 25.20 0 0 0
24/02/2022
25.20
 15,100 25.48 25.48 25.04 0 0 0
23/02/2022
25.48
 19,800 25.40 25.83 24.89 0 0 0
22/02/2022
25.40
 24,100 25.48 25.71 25.36 0 0 0
21/02/2022
25.48
 32,800 25.40 25.52 25.12 0 0 0
18/02/2022
25.40
 7,600 25.36 25.71 25.20 0 0 0
17/02/2022
25.36
 11,500 25.20 25.60 25.36 0 0 0
16/02/2022
25.20
 17,100 24.89 25.52 24.93 0 0 0
15/02/2022
24.89
 2,600 24.89 24.89 24.89 0 0 0
14/02/2022
24.89
 8,500 25.12 25.20 24.81 0 0 0
11/02/2022
25.12
 2,400 25.20 25.20 25.04 0 0 0
10/02/2022
25.20
 7,300 25.20 25.91 25.16 0 0 0
09/02/2022
25.20
 10,200 25.20 25.60 24.97 0 0 0
08/02/2022
25.20
 4,600 25.52 25.95 25.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |