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)
10/09/2021
25.71
 27,700 25.82 26.23 25.56 200 0 0.0
09/09/2021
25.82
 26,700 25.41 25.86 25.26 400 0 0.0
08/09/2021
25.41
 40,700 26.00 26.00 25.26 200 0 0.0
07/09/2021
26.00
 44,200 26.78 27.49 25.71 200 0 0.0
06/09/2021
26.78
 112,000 25.04 26.78 25.19 200 0 0.0
01/09/2021
25.04
 61,500 24.78 25.41 24.30 0 0 0
31/08/2021
24.78
 44,000 24.85 24.93 24.52 0 0 0
30/08/2021
24.85
 26,300 24.56 26.00 24.56 0 0 0
27/08/2021
24.56
 24,100 24.44 25.41 24.00 0 0 0
26/08/2021
24.44
 40,900 23.55 25.11 23.78 0 0 0
25/08/2021
23.55
 20,300 23.55 24.15 23.14 0 0 0
24/08/2021
23.55
 13,100 24.52 24.52 23.55 0 0 0
23/08/2021
24.52
 54,600 24.89 25.19 24.52 0 0 0
20/08/2021
24.89
 95,100 24.15 25.26 24.15 11,500 200 0.4
19/08/2021
24.15
 35,300 23.78 24.52 23.33 0 0 0
18/08/2021
23.78
 21,300 24.00 24.04 23.18 0 0 0
17/08/2021
24.00
 55,600 24.44 24.52 23.92 0 0 0
16/08/2021
24.44
 87,900 25.41 25.56 24.44 0 0 0
13/08/2021
25.41
 75,900 26.00 26.00 24.37 0 0 0
12/08/2021
26.00
 114,100 25.71 27.49 25.67 0 0 0
11/08/2021
25.71
 201,400 24.04 25.71 25.60 100 13,500 -0.5
10/08/2021
24.04
 94,200 23.40 24.04 23.40 100 0 0.0
09/08/2021
23.40
 83,600 22.96 23.40 22.92 0 0 0
06/08/2021
22.96
 38,400 22.81 23.59 22.66 1,500 0 0.0
05/08/2021
22.81
 13,700 22.92 22.92 22.44 0 0 0
04/08/2021
22.92
 4,800 22.92 22.96 22.77 0 0 0
03/08/2021
22.92
 5,000 21.92 22.92 22.21 0 0 0
02/08/2021
21.92
 5,100 22.51 23.03 21.92 0 0 0
30/07/2021
22.51
 2,500 23.03 23.03 21.92 0 300 -0.0
29/07/2021
23.03
 0 23.03 23.03 23.03 0 0 0
28/07/2021
23.03
 0 23.03 23.03 23.03 0 0 0
27/07/2021
23.03
 11,500 22.66 23.03 22.29 0 0 0
26/07/2021
22.66
 2,400 22.96 22.96 22.66 0 0 0
23/07/2021
22.96
 3,200 23.03 23.03 21.99 100 0 0.0
22/07/2021
23.03
 2,000 23.03 23.03 22.74 0 0 0
21/07/2021
23.03
 18,500 21.84 23.03 21.84 0 0 0
20/07/2021
21.84
 500 22.18 22.18 21.84 0 0 0
19/07/2021
22.18
 400 21.55 22.29 21.25 0 0 0
16/07/2021
21.55
 3,700 22.29 22.29 21.55 0 0 0
15/07/2021
22.29
 300 22.29 22.29 22.29 0 0 0
14/07/2021
22.29
 5,200 22.29 22.29 21.25 0 0 0
13/07/2021
22.29
 0 22.29 22.29 22.29 0 0 0
12/07/2021
22.29
 5,300 23.26 23.26 22.29 0 0 0
09/07/2021
23.26
 6,500 22.88 23.52 22.74 0 0 0
08/07/2021
22.88
 6,300 22.88 22.96 22.88 0 0 0
07/07/2021
22.88
 600 23.03 23.37 22.88 0 0 0
06/07/2021
23.03
 6,300 23.03 23.63 23.03 100 100 0
05/07/2021
23.03
 9,800 23.48 23.78 23.03 0 0 0
02/07/2021
23.48
 19,100 24.37 24.37 23.40 0 0 0
01/07/2021
24.37
 26,000 24.07 24.52 23.03 0 0 0
30/06/2021
24.07
 17,000 23.70 24.15 23.40 0 0 0
29/06/2021
23.70
 12,800 23.03 23.70 23.03 0 0 0
28/06/2021
23.03
 1,500 22.96 23.78 23.03 0 0 0
25/06/2021
22.96
 1,300 22.96 22.96 22.96 0 0 0
24/06/2021
22.96
 2,300 23.11 23.11 22.92 0 0 0
23/06/2021
23.11
 4,700 23.18 23.40 23.03 0 0 0
22/06/2021
23.18
 3,200 23.40 23.55 23.18 0 0 0
21/06/2021
23.40
 10,100 23.03 23.78 23.22 0 0 0
18/06/2021
23.03
 8,500 23.03 23.03 22.66 0 0 0
17/06/2021
23.03
 4,400 23.03 23.03 22.66 0 0 0
16/06/2021
23.03
 5,100 23.40 23.40 23.03 3,500 0 0.1
15/06/2021
23.40
 4,500 23.40 23.40 23.03 0 0 0
14/06/2021
23.40
 4,400 23.03 23.40 23.03 0 0 0
11/06/2021
23.03
 2,300 23.03 23.03 22.66 300 0 0.0
10/06/2021
23.03
 600 23.03 23.03 23.00 0 0 0
09/06/2021
23.03
 5,500 22.36 23.03 22.36 0 0 0
08/06/2021
22.36
 9,800 22.44 22.44 22.36 0 0 0
07/06/2021
22.44
 11,800 22.66 22.66 22.44 100 0 0.0
04/06/2021
22.66
 17,000 22.85 22.85 22.66 800 0 0.0
03/06/2021
22.85
 7,400 22.88 22.88 22.66 0 0 0
02/06/2021
22.88
 2,800 23.03 23.03 22.88 0 0 0
01/06/2021
23.03
 300 23.48 23.48 23.03 0 0 0
31/05/2021
23.48
 300 23.48 23.48 23.48 0 0 0
28/05/2021
23.48
 3,400 23.03 23.48 22.88 2,600 0 0.1
27/05/2021
23.03
 1,600 23.03 23.78 22.74 1,400 0 0.0
26/05/2021
23.03
 0 23.03 23.03 23.03 0 0 0
25/05/2021
23.03
 1,300 22.88 23.40 23.03 0 0 0
24/05/2021
22.88
 1,000 22.74 22.88 22.74 100 0 0.0
21/05/2021
22.74
 1,000 23.03 23.03 22.74 0 0 0
20/05/2021
23.03
 2,300 22.81 23.03 22.74 0 0 0
19/05/2021
22.81
 5,500 22.85 23.03 22.81 0 0 0
18/05/2021
22.85
 300 22.96 22.96 22.85 300 0 0.0
17/05/2021
22.96
 3,100 22.74 23.00 22.74 300 0 0.0
14/05/2021
22.74
 5,500 22.66 22.92 22.74 5,200 0 0.2
13/05/2021
22.66
 600 23.03 23.03 22.66 0 0 0
12/05/2021
23.03
 0 23.03 23.03 23.03 0 0 0
11/05/2021
23.03
 1,200 23.03 23.03 22.66 0 0 0
10/05/2021
23.03
 300 21.99 23.03 22.66 0 0 0
07/05/2021
21.99
 1,500 23.03 23.03 21.99 0 0 0
06/05/2021
23.03
 300 23.11 23.11 23.03 0 0 0
05/05/2021
23.11
 100 21.95 23.11 23.11 0 0 0
04/05/2021
21.95
 1,300 23.03 23.03 21.92 0 0 0
29/04/2021
23.03
 100 23.03 23.03 23.03 0 0 0
28/04/2021
23.03
 6,400 22.74 23.26 21.55 0 0 0
27/04/2021
22.74
 2,300 23.03 23.03 22.66 0 0 0
26/04/2021
23.03
 4,400 22.66 23.03 23.00 0 0 0
23/04/2021
22.66
 2,400 22.70 22.70 22.66 0 0 0
22/04/2021
22.70
 6,900 22.66 23.37 22.70 0 0 0
20/04/2021
22.66
 700 22.88 22.96 22.66 0 100 -0.0
19/04/2021
22.88
 2,700 22.88 22.88 22.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |