CTCP Cảng Cát Lái (cll)

38.50
0.10
(0.26%)
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
(2024-08-20) 		-1.20 -3% 240,500 -52,500 -2.3
38
41.25
38.40
2 tháng
(2024-07-22) 		-0.26 -0.66% 312,200 -57,800 -2.5
37.12
41.25
38.40
3 tháng
(2024-06-21) 		0.31 0.80% 403,300 -52,200 -2.3
37.12
41.25
38.40
6 tháng
(2024-03-25) 		0.12 0.31% 740,800 -52,600 -2.3
36.27
41.25
38.40
12 tháng
(2023-09-25) 		3.35 9.49% 1,875,100 137,200 4.8
31.01
41.25
38.40
24 tháng
(2022-09-30) 		15.34 65.79% 5,517,700 1,246,300 48.5
19.92
41.25
38.40
36 tháng
(2021-10-05) 		11.87 44.34% 12,730,100 1,128,100 48.6
19.92
41.25
38.40
60 tháng
(2019-10-16) 		20.62 114.32% 16,855,140 1,125,970 48.1
16.76
41.25
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
22.29
 1,100 22.25 22.29 22.29 0 0 0
03/02/2021
22.25
 5,200 21.03 22.25 21.03 500 0 0.0
02/02/2021
21.03
 2,200 21.55 21.55 20.95 1,300 0 0.0
01/02/2021
21.55
 1,300 22.29 22.29 21.55 0 0 0
29/01/2021
22.29
 300 22.29 22.29 22.29 0 0 0
28/01/2021
22.29
 13,700 22.29 22.29 20.73 4,200 0 0.1
27/01/2021
22.29
 6,900 23.03 23.03 21.92 3,500 0 0.1
26/01/2021
23.03
 2,000 23.40 23.40 22.66 900 0 0.0
25/01/2021
23.40
 200 23.78 23.78 23.40 100 0 0.0
22/01/2021
23.78
 19,100 23.03 24.22 22.29 0 0 0
21/01/2021
23.03
 3,800 22.29 23.03 22.29 400 0 0.0
20/01/2021
22.29
 3,700 22.29 22.44 22.29 0 0 0
19/01/2021
22.29
 4,100 23.78 23.78 22.29 0 0 0
18/01/2021
23.78
 7,400 23.70 24.52 23.70 0 0 0
15/01/2021
23.70
 1,200 23.11 23.78 23.26 0 0 0
14/01/2021
23.11
 5,500 23.18 23.78 23.11 0 0 0
13/01/2021
23.18
 8,500 23.33 23.55 22.81 0 0 0
12/01/2021
23.33
 11,700 23.40 23.40 22.66 0 0 0
11/01/2021
23.40
 16,100 24.89 24.89 23.18 0 0 0
08/01/2021
24.89
 1,100 23.40 24.89 22.33 0 0 0
07/01/2021
23.40
 9,100 23.40 23.40 23.40 6,000 0 0.2
06/01/2021
23.40
 6,900 22.81 23.40 22.10 0 0 0
05/01/2021
22.81
 700 22.96 22.96 22.81 0 0 0
04/01/2021
22.96
 1,500 23.03 23.03 22.96 0 0 0
31/12/2020
23.03
 4,970 23.03 23.03 22.29 0 0 0
30/12/2020
23.03
 1,540 22.81 23.03 22.66 0 0 0
29/12/2020
22.81
 1,930 22.29 23.03 22.29 0 0 0
28/12/2020
22.29
 5,050 23.40 24.00 21.92 0 0 0
25/12/2020
23.40
 4,030 23.03 23.40 21.77 0 0 0
24/12/2020
23.03
 1,320 23.78 23.85 22.29 0 0 0
23/12/2020
23.78
 17,680 22.66 24.22 22.66 0 0 0
22/12/2020
22.66
 4,810 22.29 23.00 21.92 0 0 0
21/12/2020
22.29
 1,990 22.66 22.66 21.92 0 0 0
18/12/2020
22.66
 570 22.66 22.66 21.99 0 0 0
17/12/2020
22.66
 5,700 22.96 22.96 22.66 0 0 0
16/12/2020
22.96
 550 22.96 23.00 22.66 0 0 0
15/12/2020
22.96
 1,860 22.59 23.00 22.29 0 0 0
14/12/2020
22.59
 1,120 22.74 22.74 22.59 0 0 0
11/12/2020
22.74
 760 22.29 22.74 21.55 0 0 0
10/12/2020
22.29
 720 22.29 22.62 22.29 0 0 0
09/12/2020
22.29
 4,580 22.29 22.66 22.29 0 0 0
08/12/2020
22.29
 7,020 22.21 22.51 22.29 0 0 0
07/12/2020
22.21
 3,170 21.55 22.29 21.55 0 0 0
04/12/2020
21.55
 110 21.69 21.69 20.80 0 0 0
03/12/2020
21.69
 4,720 21.17 22.62 21.17 0 0 0
02/12/2020
21.17
 1,380 21.10 21.17 20.80 0 0 0
01/12/2020
21.10
 500 21.10 21.10 21.10 0 0 0
30/11/2020
21.10
 40 21.10 21.10 20.65 0 0 0
27/11/2020
21.10
 150 20.80 21.10 21.10 0 0 0
26/11/2020
20.80
 780 20.80 20.80 20.80 0 130 -0.0
25/11/2020
20.80
 4,520 20.80 20.88 20.80 0 0 0
24/11/2020
20.80
 2,830 20.80 21.10 20.80 0 0 0
23/11/2020
20.80
 340 20.80 20.80 20.80 0 0 0
20/11/2020
20.80
 1,200 21.14 21.14 20.80 0 0 0
19/11/2020
21.14
 590 20.80 21.14 21.14 40 0 0.0
18/11/2020
20.80
 830 21.06 21.06 20.80 80 0 0.0
17/11/2020
21.06
 1,490 21.06 21.06 21.03 110 0 0.0
16/11/2020
21.06
 40 20.32 21.06 21.06 40 0 0.0
13/11/2020
20.32
 1,050 20.58 21.06 20.28 40 0 0.0
12/11/2020
20.58
 5,990 21.03 21.10 20.51 40 0 0.0
11/11/2020
21.03
 1,510 21.03 22.29 21.03 40 0 0.0
10/11/2020
21.03
 400 21.03 21.10 21.03 40 0 0.0
09/11/2020
21.03
 210 21.06 21.06 21.03 40 0 0.0
06/11/2020
21.06
 40 21.03 21.06 20.51 20 0 0.0
05/11/2020
21.03
 90 21.06 21.06 21.03 20 0 0.0
04/11/2020
21.06
 1,260 20.88 21.06 21.06 20 0 0.0
03/11/2020
20.88
 480 20.80 20.95 20.80 20 0 0.0
02/11/2020
20.80
 1,160 20.80 20.95 20.80 40 0 0.0
30/10/2020
20.80
 1,210 21.14 21.14 20.28 40 0 0.0
29/10/2020
21.14
 40 21.14 21.14 21.14 40 0 0.0
28/10/2020
21.14
 20 21.14 21.14 21.14 20 0 0.0
27/10/2020
21.14
 20 20.80 21.14 21.14 20 0 0.0
26/10/2020
20.80
 1,740 20.43 21.14 20.80 20 0 0.0
23/10/2020
20.43
 5,520 21.14 21.14 20.43 20 0 0.0
22/10/2020
21.14
 30 21.17 21.17 21.14 20 0 0.0
21/10/2020
21.17
 20 21.17 21.17 21.17 20 0 0.0
20/10/2020
21.17
 5,940 20.99 21.32 21.10 40 0 0.0
19/10/2020
20.99
 1,020 20.43 20.99 20.43 40 0 0.0
16/10/2020
20.43
 70 21.32 21.32 20.43 20 0 0.0
15/10/2020
21.32
 20 20.73 21.32 21.32 20 0 0.0
14/10/2020
20.73
 2,500 20.73 20.73 20.73 20 0 0.0
13/10/2020
20.73
 890 21.10 21.47 20.73 20 0 0.0
12/10/2020
21.10
 9,800 21.47 21.55 20.73 20 0 0.0
09/10/2020
21.47
 1,550 21.25 21.55 21.25 20 190 -0.0
08/10/2020
21.25
 150 21.25 21.47 21.25 20 0 0.0
07/10/2020
21.25
 3,940 21.55 21.55 21.25 20 0 0.0
06/10/2020
21.55
 380 21.51 21.55 21.55 0 0 0
05/10/2020
21.51
 1,010 21.55 21.55 21.51 0 0 0
02/10/2020
21.55
 270 21.55 21.55 21.55 0 0 0
01/10/2020
21.55
 1,110 21.62 21.62 20.69 900 0 0.0
30/09/2020
21.62
 740 20.80 21.62 20.65 100 0 0.0
29/09/2020
20.80
 2,510 21.55 21.55 20.80 0 0 0
28/09/2020
21.55
 310 21.69 21.69 20.65 0 0 0
25/09/2020
21.69
 320 21.69 21.69 21.69 20 0 0.0
24/09/2020
21.69
 40 21.55 21.92 21.69 20 0 0.0
23/09/2020
21.55
 470 21.10 22.29 21.10 20 0 0.0
22/09/2020
21.10
 600 20.88 21.10 20.43 20 0 0.0
21/09/2020
20.88
 4,700 21.10 21.10 20.88 20 1,700 -0.0
18/09/2020
21.10
 3,790 20.80 21.25 20.80 0 0 0
17/09/2020
20.80
 20,430 20.21 20.95 20.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |