CTCP Cảng Cát Lái (cll)

37.60
0.15
(0.40%)
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
(2024-10-09) 		-1 -2.60% 36,900 300 0.0
37.40
38.45
37.60
2 tháng
(2024-09-09) 		-1.45 -3.73% 113,500 800 0.0
37.40
39
37.60
3 tháng
(2024-08-12) 		-0.14 -0.37% 340,700 -57,600 -2.5
37.40
41.25
37.60
6 tháng
(2024-05-13) 		0.85 2.31% 653,800 -51,700 -2.2
36.51
41.25
37.60
12 tháng
(2023-11-14) 		4.84 14.85% 1,367,400 23,100 0.6
32.42
41.25
37.60
24 tháng
(2022-11-21) 		16.46 78.40% 4,999,800 1,206,400 42.9
19.92
41.25
37.60
36 tháng
(2021-11-24) 		10.44 38.63% 11,570,700 1,125,400 48.5
19.92
41.25
37.60
60 tháng
(2019-12-05) 		19.52 108.86% 16,927,250 1,126,370 48.1
16.86
41.25
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2016
14.49
 4,400 14.44 15.11 14.10 0 0 0
03/11/2016
14.44
 10 14.55 14.55 14.44 0 0 0
02/11/2016
14.55
 570 14.83 15.05 14.55 0 0 0
01/11/2016
14.83
 7,480 14.72 14.83 14.33 0 0 0
31/10/2016
14.72
 5,220 14.72 14.89 14.72 0 0 0
28/10/2016
14.72
 1,030 14.55 14.83 14.72 0 0 0
27/10/2016
14.55
 21,670 14.61 14.66 14.55 0 0 0
26/10/2016
14.61
 11,740 15.11 15.11 14.55 0 0 0
25/10/2016
15.11
 9,670 14.66 15.11 14.66 0 0 0
24/10/2016
14.66
 670 14.77 14.89 14.66 30 0 0.0
21/10/2016
14.77
 13,340 14.75 15.33 14.72 0 0 0
20/10/2016
14.75
 1,320 14.89 14.89 14.75 0 0 0
19/10/2016
14.89
 17,890 14.83 14.89 14.61 0 0 0
18/10/2016
14.83
 7,810 14.83 14.83 14.55 0 0 0
17/10/2016
14.83
 6,330 14.83 14.83 14.49 0 0 0
14/10/2016
14.83
 4,370 15.50 15.50 14.49 0 0 0
13/10/2016
15.50
 10 15.50 15.50 15.50 0 0 0
12/10/2016
15.50
 20 15.56 15.56 14.61 0 0 0
11/10/2016
15.56
 10,250 14.55 15.56 14.05 0 0 0
10/10/2016
14.55
 38,490 14.55 14.83 14.55 0 0 0
07/10/2016
14.55
 11,830 14.55 14.55 14.16 0 0 0
06/10/2016
14.55
 28,500 15.05 15.05 14.05 0 13,000 -0.3
05/10/2016
15.05
 110 14.49 15.05 14.27 0 0 0
04/10/2016
14.49
 11,950 14.55 14.77 14.49 320 7,000 -0.2
03/10/2016
14.55
 11,560 14.72 14.72 14.55 0 0 0
30/09/2016
14.72
 5,530 15.05 15.11 14.19 0 0 0
29/09/2016
15.05
 100 14.55 15.11 13.99 0 0 0
28/09/2016
14.55
 1,530 15.22 15.22 14.55 0 0 0
27/09/2016
15.22
 7,620 14.83 15.75 14.10 0 0 0
26/09/2016
14.83
 0 14.83 14.83 14.83 0 0 0
23/09/2016
14.83
 160 14.83 14.83 14.16 0 0 0
22/09/2016
14.83
 9,560 14.89 14.89 14.55 0 0 0
21/09/2016
14.89
 5,580 14.89 14.89 14.83 0 3,000 -0.1
20/09/2016
14.89
 10 14.77 14.89 14.89 0 0 0
19/09/2016
14.77
 7,940 14.69 14.77 14.77 0 0 0
16/09/2016
14.69
 1,190 14.80 14.80 14.69 0 0 0
15/09/2016
14.80
 40 14.83 14.83 14.80 0 0 0
14/09/2016
14.83
 2,820 14.83 15.11 14.83 0 0 0
13/09/2016
14.83
 6,720 15.11 15.11 14.83 0 5,000 -0.1
12/09/2016
15.11
 0 15.11 15.11 15.11 0 0 0
09/09/2016
15.11
 160 15.11 15.11 15.11 0 0 0
08/09/2016
15.11
 1,380 15.17 15.17 15.11 0 0 0
07/09/2016
15.17
 200 15.22 15.22 15.17 0 0 0
06/09/2016
15.22
 4,040 14.94 15.22 14.83 0 0 0
05/09/2016
14.94
 3,000 15.39 15.39 14.94 0 3,000 -0.1
01/09/2016
15.39
 1,000 15.11 15.39 15.39 0 100 -0.0
31/08/2016
15.11
 120 14.83 15.11 15.11 0 0 0
30/08/2016
14.83
 0 14.83 14.83 14.83 0 0 0
29/08/2016
14.83
 8,150 14.89 14.89 14.83 0 4,000 -0.1
26/08/2016
14.89
 340 14.89 14.89 14.89 0 0 0
25/08/2016
14.89
 300 14.83 14.89 14.89 0 0 0
24/08/2016
14.83
 8,250 14.94 15.33 14.83 0 0 0
23/08/2016
14.94
 5,610 14.94 15.11 14.94 100 0 0.0
22/08/2016
14.94
 10,490 15.11 15.11 14.94 0 9,500 -0.3
19/08/2016
15.11
 14,600 15.67 15.67 15.11 0 8,000 -0.2
18/08/2016
15.67
 2,020 15.39 15.67 15.11 0 0 0
17/08/2016
15.39
 0 15.39 15.39 15.39 0 0 0
16/08/2016
15.39
 2,180 15.11 15.45 15.11 0 0 0
15/08/2016
15.11
 13,160 15.17 15.17 15.11 0 0 0
12/08/2016
15.17
 0 15.17 15.17 15.17 0 0 0
11/08/2016
15.17
 200 15.50 15.50 15.17 0 0 0
10/08/2016
15.50
 20,570 15.33 15.61 15.11 0 0 0
09/08/2016
15.33
 2,530 15.00 15.33 14.83 0 0 0
08/08/2016
15.00
 3,900 15.05 15.11 14.27 0 0 0
05/08/2016
15.05
 5,000 15.11 15.11 14.83 0 0 0
04/08/2016
15.11
 5,700 15.22 15.22 15.11 0 0 0
03/08/2016
15.22
 7,120 15.22 15.22 15.22 0 0 0
02/08/2016
15.22
 4,610 15.28 15.28 14.61 0 4,300 -0.1
01/08/2016
15.28
 60 15.28 15.45 15.28 0 0 0
29/07/2016
15.28
 3,000 15.28 15.28 15.28 0 0 0
28/07/2016
15.28
 12,590 15.11 15.39 15.11 0 0 0
27/07/2016
15.11
 10,420 14.55 15.11 14.83 0 0 0
26/07/2016
14.55
 13,650 15.11 15.11 14.55 0 0 0
25/07/2016
15.11
 5,040 15.33 15.56 14.94 0 0 0
22/07/2016
15.33
 12,230 15.39 15.45 15.22 0 0 0
21/07/2016
15.39
 18,500 15.61 15.67 15.39 0 0 0
20/07/2016
15.61
 8,450 15.73 15.78 15.61 0 0 0
19/07/2016
15.73
 32,760 15.67 15.73 15.67 0 0 0
18/07/2016
15.67
 15,740 15.67 15.67 15.56 0 0 0
15/07/2016
15.67
 9,350 15.67 15.67 15.39 70 0 0.0
14/07/2016
15.67
 27,450 15.67 15.73 15.67 0 0 0
13/07/2016
15.67
 74,710 15.67 15.78 15.67 0 0 0
12/07/2016
15.67
 26,070 15.67 15.78 15.28 0 0 0
11/07/2016
15.67
 26,490 15.89 15.89 15.67 100 0 0.0
08/07/2016
15.89
 50,800 15.73 15.95 15.56 0 0 0
07/07/2016
15.73
 94,880 15.45 15.73 15.00 730 0 0.0
06/07/2016
15.45
 73,410 15.22 15.45 15.11 0 0 0
05/07/2016
15.22
 66,390 15.00 15.56 15.05 0 0 0
04/07/2016
15.00
 85,460 14.05 15.00 14.21 0 0 0
01/07/2016
14.05
 40,450 13.71 14.10 13.71 0 0 0
30/06/2016
13.71
 21,700 13.54 13.71 13.60 0 0 0
29/06/2016
13.54
 34,660 13.38 13.54 13.38 7,500 0 0.2
28/06/2016
13.38
 46,520 13.43 13.49 13.32 0 2,500 -0.1
27/06/2016
13.43
 16,380 13.43 13.43 13.10 0 0 0
24/06/2016
13.43
 24,500 13.66 13.66 13.21 0 6,000 -0.1
23/06/2016
13.66
 9,830 13.38 13.66 13.43 100 0 0.0
22/06/2016
13.38
 4,880 13.49 13.49 13.26 0 0 0
21/06/2016
13.49
 33,030 13.49 13.49 13.43 0 0 0
20/06/2016
13.49
 9,580 13.49 13.49 13.43 0 0 0
17/06/2016
13.49
 24,220 13.38 13.71 13.43 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |