CTCP Cảng Cát Lái (cll)

37.10
0
(0%)
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
(2024-10-21) 		-0.20 -0.53% 56,700 -4,600 -0.2
37.10
38
37.10
2 tháng
(2024-09-23) 		-1.30 -3.38% 99,600 -4,100 -0.2
37.10
38.50
37.10
3 tháng
(2024-08-22) 		-4.05 -9.83% 333,900 -57,500 -2.5
37.10
41.25
37.10
6 tháng
(2024-05-24) 		0.03 0.09% 634,000 -57,200 -2.4
36.84
41.25
37.10
12 tháng
(2023-11-27) 		4.45 13.59% 1,334,400 31,100 0.8
32.42
41.25
37.10
24 tháng
(2022-12-01) 		15.78 73.67% 4,953,400 1,200,800 42.5
20.99
41.25
37.10
36 tháng
(2021-12-06) 		10.86 41.21% 11,478,800 1,123,400 48.4
19.92
41.25
37.10
60 tháng
(2019-12-17) 		19.24 107.07% 16,431,010 1,120,970 47.9
16.86
41.25
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
37.10
 3,500 37.15 37.15 37 0 3,100 -0.1
20/11/2024
37.10
 1,000 37.20 37.20 37.10 0 300 -0.0
19/11/2024
37.20
 3,800 37.50 37.60 37.20 0 2,300 -0.1
18/11/2024
37.55
 1,700 37.50 37.55 37 0 1,400 -0.1
15/11/2024
37.50
 6,800 37.80 37.90 37.50 0 1,500 -0.1
14/11/2024
37.80
 1,000 38 38.20 37.80 0 0 0
13/11/2024
37.70
 1,200 37.80 37.80 37.70 0 0 0
12/11/2024
37.80
 1,300 37.80 37.90 37.80 0 0 0
11/11/2024
37.80
 6,000 37.90 37.90 37.50 0 0 0
08/11/2024
37.60
 4,100 37.60 37.80 37.60 0 0 0
07/11/2024
37.45
 1,200 37.60 37.80 37.45 700 0 0.0
06/11/2024
37.50
 1,400 37.50 37.60 37.50 0 0 0
05/11/2024
37.50
 4,100 37.50 37.50 37.50 0 0 0
04/11/2024
37.80
 2,300 37.85 37.85 37.45 0 0 0
01/11/2024
37.85
 11,000 37.85 37.85 37.85 0 0 0
31/10/2024
37.85
 1,800 37.50 37.85 37.50 0 0 0
30/10/2024
37.90
 400 38 38 37.90 0 0 0
29/10/2024
37.85
 5,100 37.80 37.85 37.70 0 0 0
28/10/2024
37.50
 500 37.85 37.85 37.50 0 0 0
25/10/2024
37.85
 1,300 37.50 37.85 37 0 0 0
24/10/2024
37.50
 1,100 38 38 37.50 0 0 0
23/10/2024
38
 100 38 38 38 0 0 0
22/10/2024
37.50
 200 37.40 37.50 37.40 0 100 -0.0
21/10/2024
37.40
 300 37.95 37.95 37.40 0 0 0
18/10/2024
37.95
 300 37.95 37.95 37.95 0 0 0
17/10/2024
38.10
 1,300 37.50 38.10 37.50 0 0 0
16/10/2024
38.20
 300 38.25 38.25 38.20 0 0 0
15/10/2024
37.85
 100 37.85 37.85 37.85 0 0 0
14/10/2024
37.80
 2,800 38 38 37.80 0 0 0
11/10/2024
37.95
 1,000 37.80 37.95 37.80 0 0 0
10/10/2024
38.45
 100 38.45 38.45 38.45 0 0 0
09/10/2024
38.45
 200 38.45 38.45 38.45 0 0 0
08/10/2024
38.40
 6,200 37.20 38.50 37 0 0 0
07/10/2024
38.30
 4,100 37.60 38.30 37.50 0 0 0
04/10/2024
37.80
 700 38.30 38.30 37.80 0 0 0
03/10/2024
37.80
 2,600 37.80 38.30 37.80 0 100 -0.0
02/10/2024
37.80
 1,000 37.90 37.90 37.80 0 0 0
01/10/2024
37.80
 2,300 37.80 37.80 37.80 500 0 0.0
30/09/2024
37.80
 1,900 38 38.20 37.80 100 0 0.0
27/09/2024
37.80
 3,700 37.85 38.50 37.60 0 0 0
26/09/2024
38.45
 4,100 38 38.45 37.70 0 0 0
25/09/2024
38.20
 7,400 38 38.60 37.70 0 0 0
24/09/2024
38.50
 1,200 38.50 38.50 38.50 0 0 0
23/09/2024
38.50
 1,600 38.50 38.50 38.50 0 0 0
20/09/2024
38.50
 1,200 38.50 38.50 38.30 0 400 -0.0
19/09/2024
38.40
 1,300 38.60 38.60 38 0 0 0
18/09/2024
38.65
 5,000 38.90 38.90 38 200 0 0.0
17/09/2024
38.80
 1,100 38.90 38.90 38.80 0 0 0
16/09/2024
38.80
 2,700 38.80 38.90 38.20 0 0 0
13/09/2024
38.10
 4,200 38 38.40 38 0 0 0
12/09/2024
38
 2,900 39 39 38 0 0 0
11/09/2024
39
 3,300 38.50 39 38.15 0 0 0
10/09/2024
38.50
 3,800 38.90 38.90 38.50 0 0 0
09/09/2024
38.90
 14,300 38.90 39 38.85 0 0 0
06/09/2024
38.90
 16,500 38.95 38.95 38.50 0 0 0
05/09/2024
38.60
 6,100 38.05 39.50 38.05 500 0 0.0
04/09/2024
39.55
 2,800 40.50 40.60 39.05 0 0 0
30/08/2024: Cổ tức tiền mặt tỉ lệ: 26%
30/08/2024
40.50
 12,000 42 42.10 38.55 0 1,000 -0.0
29/08/2024
40.55
 51,200 40.41 40.83 39.61 0 19,500 -0.8
28/08/2024
40.41
 30,800 40.13 40.41 40.13 0 16,100 -0.7
27/08/2024
40.88
 16,100 41.35 41.35 40.03 0 5,800 -0.2
26/08/2024
41.25
 34,600 41.07 41.25 41.07 100 13,000 -0.6
23/08/2024
41.07
 5,100 41.77 41.77 39.99 400 0 0.0
22/08/2024
41.25
 19,300 40.36 41.35 40.32 1,200 0 0.1
21/08/2024
40.22
 5,400 39.75 40.22 39.75 200 0 0.0
20/08/2024
39.85
 3,300 39.75 39.85 39.38 100 0 0.0
19/08/2024
39.75
 3,500 39.47 39.75 39.00 0 100 -0.0
16/08/2024
39.42
 4,700 39.89 39.89 38.58 0 200 -0.0
15/08/2024
39.00
 2,700 39.47 39.47 39.00 0 200 -0.0
14/08/2024
39.14
 8,400 39.28 39.47 38.72 100 3,100 -0.1
13/08/2024
37.78
 2,700 37.73 37.78 37.73 0 2,000 -0.1
12/08/2024
37.59
 2,000 37.31 39.66 37.31 0 0 0
09/08/2024
39.42
 6,500 39.42 39.42 36.84 700 0 0.0
08/08/2024
39.42
 500 38.62 39.42 38.53 0 0 0
07/08/2024
38.53
 3,000 36.04 39.80 36.04 0 0 0
06/08/2024
37.68
 1,400 37.59 37.68 37.59 0 0 0
05/08/2024
37.59
 3,500 38.11 38.11 37.12 0 0 0
02/08/2024
37.12
 200 39.61 39.61 37.12 0 0 0
01/08/2024
39.56
 1,600 39.75 39.75 39.56 0 0 0
31/07/2024
38.20
 1,200 41.72 41.72 38.20 0 0 0
30/07/2024
39.28
 4,000 38.11 39.28 38.11 0 500 -0.0
29/07/2024
39.09
 4,200 35.95 39.52 35.95 0 500 -0.0
26/07/2024
38.62
 400 37.82 38.62 37.82 0 0 0
25/07/2024
37.82
 4,200 38.91 38.91 37.82 0 0 0
24/07/2024
37.82
 2,500 39.80 39.80 36.51 0 0 0
23/07/2024
38.72
 5,300 38.76 39.00 38.72 0 0 0
22/07/2024
38.91
 9,200 39.28 39.28 38.72 0 0 0
19/07/2024
39.09
 7,200 39.00 39.89 38.95 500 0 0.0
18/07/2024
38.86
 3,400 38.58 39.80 38.58 0 300 -0.0
17/07/2024
39.38
 3,100 40.13 40.13 39.38 0 200 -0.0
16/07/2024
40.17
 10,500 39.05 40.17 39.05 0 0 0
15/07/2024
39.38
 4,500 39.75 39.75 39.23 0 0 0
12/07/2024
39.47
 1,100 39.38 39.47 38.11 0 100 -0.0
11/07/2024
39.38
 1,900 39.00 39.38 39.00 0 0 0
10/07/2024
39.38
 3,100 39.80 39.80 38.62 200 100 0.0
09/07/2024
38.62
 2,200 39.80 39.80 38.58 0 0 0
08/07/2024
38.44
 3,700 37.68 38.58 37.68 400 0 0.0
05/07/2024
39.00
 5,600 38.81 39.00 38.81 0 0 0
04/07/2024
38.81
 3,100 39.75 39.75 38.81 0 1,000 -0.0
03/07/2024
38.53
 1,200 38.53 38.53 38.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |