CTCP Cảng Cát Lái (cll)

38.40
-0.25
(-0.65%)
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
(2024-08-19) 		-0.95 -2.39% 239,000 -52,800 -2.3
38
41.25
38.65
2 tháng
(2024-07-22) 		-0.11 -0.27% 307,200 -58,000 -2.5
37.12
41.25
38.65
3 tháng
(2024-06-20) 		0.83 2.20% 401,800 -52,400 -2.3
37.12
41.25
38.65
6 tháng
(2024-03-22) 		0.46 1.20% 740,100 -52,800 -2.3
36.27
41.25
38.65
12 tháng
(2023-09-25) 		3.50 9.91% 1,870,100 137,000 4.8
31.01
41.25
38.65
24 tháng
(2022-09-29) 		14.74 61.26% 5,556,700 1,268,000 49.1
19.92
41.25
38.65
36 tháng
(2021-10-04) 		11.59 42.59% 12,767,000 1,127,900 48.6
19.92
41.25
38.65
60 tháng
(2019-10-15) 		19.53 101.32% 16,850,140 1,125,770 48.1
16.76
41.25
38.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 38.85 200 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 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
02/07/2024
38.53
 1,000 38.15 38.53 38.11 100 0 0.0
01/07/2024
38.06
 2,600 39.89 39.89 38.06 0 0 0
28/06/2024
38.58
 2,900 40.17 40.17 38.53 0 0 0
27/06/2024
39.47
 5,300 39.00 39.47 38.91 0 0 0
26/06/2024
39.47
 16,500 38.81 39.47 38.81 6,100 0 0.3
25/06/2024
38.81
 2,100 38.95 38.95 38.25 0 0 0
24/06/2024
38.20
 7,300 38.34 38.67 38.11 0 0 0
21/06/2024
38.34
 2,800 38.06 38.34 37.97 0 0 0
20/06/2024
37.97
 3,500 37.87 37.97 37.87 0 0 0
19/06/2024
37.82
 4,000 37.78 38.48 37.78 0 0 0
18/06/2024
37.78
 1,400 38.01 38.29 37.78 0 200 -0.0
17/06/2024
38.34
 5,000 39.09 39.38 37.68 400 0 0.0
14/06/2024
38.06
 7,300 38.34 38.53 38.06 0 0 0
13/06/2024
37.64
 3,800 37.78 37.87 37.64 0 0 0
12/06/2024
37.68
 16,800 38.81 39.23 37.64 0 100 -0.0
11/06/2024
38.72
 3,500 38.39 39.33 38.39 0 200 -0.0
10/06/2024
38.39
 19,500 37.35 38.53 37.31 100 0 0.0
07/06/2024
37.87
 4,200 38.34 38.34 36.98 0 200 -0.0
06/06/2024
37.59
 3,400 37.50 37.68 37.50 0 0 0
05/06/2024
37.54
 8,300 37.59 38.11 37.35 0 0 0
04/06/2024
37.59
 14,600 38.39 38.39 37.21 500 0 0.0
03/06/2024
37.40
 4,400 37.31 37.59 37.31 0 100 -0.0
31/05/2024
37.59
 5,900 36.98 38.29 36.70 0 0 0
30/05/2024
37.68
 6,000 36.98 38.20 36.98 0 0 0
29/05/2024
36.93
 1,900 36.88 36.93 36.88 0 0 0
28/05/2024
36.84
 2,500 37.64 37.64 36.84 0 0 0
27/05/2024
37.40
 6,100 37.82 37.82 36.70 0 0 0
24/05/2024
37.17
 6,500 37.12 38.39 37.12 0 0 0
23/05/2024
37.12
 2,100 37.54 37.54 37.12 0 0 0
22/05/2024
37.12
 8,400 37.40 37.59 37.03 0 0 0
21/05/2024
37.40
 5,400 36.74 37.40 36.74 0 0 0
20/05/2024
37.40
 1,200 37.31 37.50 37.21 0 0 0
17/05/2024
37.31
 7,600 37.17 37.73 37.12 200 0 0.0
16/05/2024
37.31
 10,600 37.12 38.44 37.12 0 0 0
15/05/2024
37.12
 2,500 36.23 37.12 36.23 0 300 -0.0
14/05/2024
36.51
 3,600 36.65 36.65 36.51 0 0 0
13/05/2024
36.60
 4,300 36.51 38.01 36.51 0 0 0
10/05/2024
36.46
 2,500 36.56 36.56 36.46 0 0 0
09/05/2024
36.56
 5,700 38.01 38.01 36.37 300 1,400 -0.0
08/05/2024
36.56
 5,400 38.20 38.20 35.99 0 700 -0.0
07/05/2024
36.65
 10,000 37.50 37.50 36.65 0 0 0
06/05/2024
36.84
 13,200 37.87 37.87 36.84 2,200 0 0.1
03/05/2024
38.53
 1,000 38.53 38.53 38.53 0 0 0
02/05/2024
39.33
 1,600 39.33 39.33 39.33 0 0 0
26/04/2024
36.84
 7,700 36.79 37.40 36.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |