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)
07/02/2022
25.52
 5,300 25.20 26.15 25.20 0 0 0
28/01/2022
25.20
 2,300 25.20 25.20 24.81 0 0 0
27/01/2022
25.20
 300 25.20 25.20 24.41 0 0 0
26/01/2022
25.20
 12,100 24.02 25.52 23.67 0 0 0
25/01/2022
24.02
 11,600 25.20 25.20 24.02 0 0 0
24/01/2022
25.20
 700 25.91 25.91 25.20 0 0 0
21/01/2022
25.91
 5,800 25.52 25.99 25.83 0 0 0
20/01/2022
25.52
 3,000 25.16 25.60 25.52 0 0 0
19/01/2022
25.16
 6,200 25.20 25.20 24.49 0 0 0
18/01/2022
25.20
 1,800 25.36 26.42 25.20 0 0 0
17/01/2022
25.36
 500 25.91 25.91 25.36 0 300 -0.0
14/01/2022
25.91
 10,800 25.60 25.91 25.40 0 0 0
13/01/2022
25.60
 21,900 25.83 25.83 25.60 0 0 0
12/01/2022
25.83
 17,600 26.07 26.07 25.75 0 0 0
11/01/2022
26.07
 17,000 26.31 26.31 25.91 0 100 -0.0
10/01/2022
26.31
 44,100 26.03 26.54 26.03 300 0 0
07/01/2022
26.03
 18,100 26.27 26.27 25.99 0 0 0
06/01/2022
26.27
 38,200 26.31 26.31 25.91 0 0 0
05/01/2022
26.31
 25,000 26.19 26.38 25.99 0 0 0
04/01/2022
26.19
 16,200 26.38 26.38 26.07 0 0 0
31/12/2021
26.38
 29,500 26.42 26.70 25.99 0 0 0
30/12/2021
26.42
 11,300 26.46 26.78 26.15 0 0 0
29/12/2021
26.46
 8,100 26.31 26.54 26.07 0 0 0
28/12/2021
26.31
 23,200 26.46 26.58 25.99 0 0 0
27/12/2021
26.46
 1,700 26.38 26.82 26.42 0 0 0
24/12/2021
26.38
 17,000 26.27 27.17 25.99 0 0 0
23/12/2021
26.27
 21,900 26.38 26.38 26.23 0 0 0
22/12/2021
26.38
 30,000 26.74 26.74 26.38 0 0 0
21/12/2021
26.74
 17,100 26.78 26.78 26.38 0 0 0
20/12/2021
26.78
 12,400 26.78 27.17 26.50 0 0 0
17/12/2021
26.78
 23,700 26.78 27.57 26.54 0 0 0
16/12/2021
26.78
 54,100 26.78 27.17 26.46 0 0 0
15/12/2021
26.78
 22,400 26.78 27.29 26.78 0 0 0
14/12/2021
26.78
 14,100 26.94 27.41 26.46 0 0 0
13/12/2021
26.94
 13,200 26.50 27.01 26.50 0 0 0
10/12/2021
26.50
 28,200 26.78 26.78 26.38 0 0 0
09/12/2021
26.78
 6,400 26.19 26.78 26.15 0 0 0
08/12/2021
26.19
 8,900 26.38 26.62 26.19 0 0 0
07/12/2021
26.38
 3,000 26.34 26.78 26.34 0 0 0
06/12/2021
26.34
 8,800 26.86 26.94 26.27 0 0 0
03/12/2021
26.86
 11,900 27.01 27.49 26.86 0 3,600 -0.1
02/12/2021
27.01
 13,300 27.01 27.05 26.82 0 0 0
01/12/2021
27.01
 6,900 27.09 27.09 26.94 0 0 0
30/11/2021
27.09
 12,600 27.17 27.49 27.09 0 0 0
29/11/2021
27.17
 14,200 27.29 27.29 26.46 0 0 0
26/11/2021
27.29
 16,800 27.25 27.57 27.09 0 0 0
25/11/2021
27.25
 24,900 27.01 27.49 27.01 0 0 0
24/11/2021
27.01
 13,600 26.90 27.17 26.78 0 0 0
23/11/2021
26.90
 24,900 26.90 26.97 26.62 0 0 0
22/11/2021
26.90
 24,100 27.49 27.49 26.82 0 0 0
19/11/2021
27.49
 77,200 28.04 28.04 27.41 0 0 0
18/11/2021
28.04
 35,500 28.27 28.27 27.96 2,000 0 0.1
17/11/2021
28.27
 13,000 28.51 28.51 28.04 0 0 0
16/11/2021
28.51
 57,500 28.12 28.71 27.68 0 0 0
15/11/2021
28.12
 53,800 28.12 28.23 27.72 0 0 0
12/11/2021
28.12
 38,600 28.35 28.35 27.72 0 0 0
11/11/2021
28.35
 49,300 28.63 28.83 28.35 0 0 0
10/11/2021
28.63
 61,400 28.27 28.67 28.20 0 0 0
09/11/2021
28.27
 91,800 27.57 28.75 27.60 0 600 -0.0
08/11/2021
27.57
 45,700 27.25 27.64 27.25 0 0 0
05/11/2021
27.25
 31,000 27.29 27.33 27.25 0 0 0
04/11/2021
27.29
 14,900 27.37 27.45 27.09 0 0 0
03/11/2021
27.37
 34,900 27.37 27.57 27.25 1,800 0 0.1
02/11/2021
27.37
 23,500 27.60 27.60 27.33 0 0 0
01/11/2021
27.60
 22,300 27.76 27.76 27.25 0 0 0
29/10/2021
27.76
 30,500 27.88 27.88 27.25 0 0 0
28/10/2021
27.88
 51,600 27.84 27.88 27.57 0 0 0
27/10/2021
27.84
 38,200 27.25 28.04 27.57 1,800 0 0.1
26/10/2021
27.25
 17,200 27.01 27.37 27.01 0 0 0
25/10/2021
27.01
 11,100 26.86 27.25 26.94 0 0 0
22/10/2021
26.86
 29,800 26.94 27.25 26.46 0 1,000 -0.0
21/10/2021
26.94
 13,000 26.94 27.25 26.78 0 0 0
20/10/2021
26.94
 24,400 26.94 27.41 26.54 0 0 0
19/10/2021
26.94
 25,000 27.17 27.17 25.99 0 0 0
18/10/2021
27.17
 49,900 27.33 27.37 26.78 0 0 0
15/10/2021
27.33
 20,200 27.33 27.76 27.33 0 0 0
14/10/2021
27.33
 15,700 27.57 28.23 26.78 0 0 0
13/10/2021
27.57
 20,700 27.53 27.57 27.25 0 0 0
12/10/2021
27.53
 19,200 27.96 27.96 27.45 0 0 0
11/10/2021
27.96
 23,100 28.35 28.75 27.96 0 0 0
08/10/2021
28.35
 25,100 28.35 28.71 28.35 0 0 0
07/10/2021
28.35
 56,500 27.17 29.06 27.13 0 0 0
06/10/2021
27.17
 29,700 26.78 27.17 26.23 0 0 0
05/10/2021
26.78
 35,300 27.21 27.21 26.78 100 1,000 -0.0
04/10/2021
27.21
 41,900 28.08 28.08 26.82 0 0 0
01/10/2021
28.08
 23,100 29.02 29.02 27.64 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 22%
30/09/2021
29.02
 13,300 28.86 29.53 28.90 0 500 -0.0
29/09/2021
28.86
 20,200 28.60 28.98 28.60 0 0 0
28/09/2021
28.60
 26,700 28.60 28.94 28.08 2,000 0 0.1
27/09/2021
28.60
 58,100 28.98 29.64 28.38 0 0 0
24/09/2021
28.98
 34,700 29.05 29.20 28.46 0 0 0
23/09/2021
29.05
 52,900 28.64 30.09 28.98 100 0 0.0
22/09/2021
28.64
 46,300 28.49 28.83 28.23 0 0 0
21/09/2021
28.49
 95,400 28.57 28.57 27.49 100 0 0.0
20/09/2021
28.57
 61,300 28.42 28.98 28.46 1,400 0 0.1
17/09/2021
28.42
 80,000 28.08 28.60 27.94 400 17,000 -0.6
16/09/2021
28.08
 60,400 28.64 28.83 27.86 200 0 0.0
15/09/2021
28.64
 77,700 29.16 30.46 28.60 200 33,000 -1.3
14/09/2021
29.16
 134,300 27.27 29.16 27.49 200 0 0.0
13/09/2021
27.27
 107,800 25.71 27.27 26.56 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |