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)
04/02/2015
13.96
 1,110 13.96 13.96 13.46 0 0 0
03/02/2015
13.96
 2,000 14.42 14.42 13.73 0 0 0
02/02/2015
14.42
 1,030 14.42 14.42 14.19 0 0 0
30/01/2015
14.42
 5,510 14.19 15.06 13.51 0 0 0
29/01/2015
14.19
 530 14.65 14.65 14.19 0 0 0
28/01/2015
14.65
 3,640 13.87 14.83 13.87 0 0 0
27/01/2015
13.87
 2,140 14.74 14.88 13.73 0 0 0
26/01/2015
14.74
 180 14.88 14.88 14.74 0 0 0
23/01/2015
14.88
 260 14.83 15.02 14.88 0 0 0
22/01/2015
14.83
 4,730 15.11 15.11 14.65 0 0 0
21/01/2015
15.11
 0 15.11 15.11 15.11 0 0 0
20/01/2015
15.11
 1,220 15.11 15.11 14.65 0 0 0
19/01/2015
15.11
 1,900 15.11 15.11 14.65 0 0 0
16/01/2015
15.11
 120 15.11 15.57 15.11 0 0 0
15/01/2015
15.11
 560 15.11 15.11 14.42 0 0 0
14/01/2015
15.11
 1,690 14.65 15.52 14.65 0 0 0
13/01/2015
14.65
 3,110 15.24 15.24 14.65 0 0 0
12/01/2015
15.24
 1,070 15.24 15.24 14.79 0 0 0
09/01/2015
15.24
 6,010 14.88 15.24 14.88 0 0 0
08/01/2015
14.88
 1,960 14.65 15.57 14.88 0 0 0
07/01/2015
14.65
 5,520 15.57 15.57 14.65 0 0 0
06/01/2015
15.57
 10 15.52 15.57 15.57 0 0 0
05/01/2015
15.52
 0 15.52 15.52 15.52 0 0 0
31/12/2014
15.52
 11,530 14.65 15.52 14.42 0 0 0
30/12/2014
14.65
 2,530 14.92 14.92 14.65 0 0 0
29/12/2014
14.92
 2,100 15.93 15.93 14.92 100 0 0.0
26/12/2014
15.93
 20 15.15 15.98 15.93 0 0 0
25/12/2014
15.15
 4,710 16.25 16.25 15.15 0 0 0
24/12/2014
16.25
 0 16.25 16.25 16.25 0 0 0
23/12/2014
16.25
 100 15.52 16.25 16.25 0 0 0
22/12/2014
15.52
 5,790 15.75 15.79 15.52 0 100 -0.0
19/12/2014
15.75
 3,900 15.75 15.75 15.34 0 0 0
18/12/2014
15.75
 10 15.79 15.79 15.75 0 0 0
17/12/2014
15.79
 0 15.79 15.79 15.79 0 0 0
16/12/2014
15.79
 0 15.79 15.79 15.79 0 0 0
15/12/2014
15.79
 80 15.89 15.89 15.79 0 0 0
12/12/2014
15.89
 970 15.84 15.89 15.57 0 0 0
11/12/2014
15.84
 24,500 15.79 15.84 15.79 24,180 0 0.8
10/12/2014
15.79
 31,040 15.57 15.79 15.57 25,130 4,000 0.7
09/12/2014
15.57
 52,400 15.79 15.84 15.57 47,370 12,000 1.2
08/12/2014
15.79
 31,650 15.98 15.98 15.79 19,800 11,000 0.3
05/12/2014
15.98
 13,240 15.84 16.02 15.84 2,500 2,500 -0.0
04/12/2014
15.84
 17,770 15.89 15.89 15.84 12,370 0 0.4
03/12/2014
15.89
 13,320 15.84 16.21 15.84 7,390 0 0.3
02/12/2014
15.84
 53,720 16.02 16.02 15.75 42,870 600 1.5
01/12/2014
16.02
 15,240 16.48 16.62 15.84 8,610 0 0.3
28/11/2014
16.48
 30,500 15.57 16.62 15.57 2,640 0 0.1
27/11/2014
15.57
 13,760 15.57 15.79 15.57 8,240 0 0.3
26/11/2014
15.57
 33,830 16.25 16.71 15.57 0 0 0
25/11/2014
16.25
 25,250 16.25 16.39 16.25 0 400 -0.0
24/11/2014
16.25
 12,980 16.39 16.39 16.25 0 0 0
21/11/2014
16.39
 7,630 16.48 16.53 16.39 0 0 0
20/11/2014
16.48
 25,010 16.62 16.62 16.39 0 0 0
19/11/2014
16.62
 16,720 16.48 16.62 16.34 0 0 0
18/11/2014
16.48
 23,490 16.48 16.66 16.48 0 0 0
17/11/2014
16.48
 22,020 16.57 16.62 16.48 0 0 0
14/11/2014
16.57
 14,180 16.48 16.66 16.43 0 0 0
13/11/2014
16.48
 16,350 16.48 16.62 16.48 2,500 0 0.1
12/11/2014
16.48
 13,140 16.66 16.71 16.48 0 0 0
11/11/2014
16.66
 24,180 16.66 16.71 16.62 0 1,600 -0.1
10/11/2014
16.66
 29,490 16.66 16.76 16.62 12,300 500 0.4
07/11/2014
16.66
 15,660 16.71 16.71 16.48 4,500 0 0.2
06/11/2014
16.71
 17,910 16.48 16.71 16.48 5,360 0 0.2
05/11/2014
16.48
 31,830 16.71 16.71 16.48 15,000 1,500 0.5
04/11/2014
16.71
 7,440 16.53 16.76 16.53 3,600 500 0.1
03/11/2014
16.53
 20,200 16.43 16.71 16.48 0 0 0
31/10/2014
16.43
 13,780 16.76 16.76 16.43 0 0 0
30/10/2014
16.76
 11,400 16.66 16.76 16.39 0 0 0
29/10/2014
16.66
 3,570 16.30 16.66 16.30 0 0 0
28/10/2014
16.30
 9,800 16.34 16.48 16.25 0 0 0
27/10/2014
16.34
 20,670 16.66 16.66 16.34 0 0 0
24/10/2014
16.66
 5,760 16.62 16.66 16.57 0 0 0
23/10/2014
16.62
 25,740 16.89 16.89 16.62 0 1,000 -0.0
22/10/2014
16.89
 460 16.80 16.94 16.85 30 0 0.0
21/10/2014
16.80
 48,080 16.94 16.94 16.71 0 0 0
20/10/2014
16.94
 26,330 16.66 17.08 16.71 0 0 0
17/10/2014
16.66
 18,880 16.48 16.89 16.48 0 0 0
16/10/2014
16.48
 65,110 16.94 16.94 16.48 7,700 0 0.3
15/10/2014
16.94
 23,220 17.03 17.17 16.94 50 0 0.0
14/10/2014
17.03
 20,340 17.12 17.12 16.94 150 0 0.0
13/10/2014
17.12
 40,870 17.63 17.63 16.71 0 0 0
10/10/2014
17.63
 21,800 17.63 17.85 17.40 0 0 0
09/10/2014
17.63
 49,270 17.85 17.85 17.63 0 0 0
08/10/2014
17.85
 54,620 17.90 17.99 17.58 0 0 0
07/10/2014
17.90
 42,340 18.77 18.77 17.90 4,000 0 0.2
06/10/2014
18.77
 95,920 18.95 20.23 18.31 1,050 0 0.0
03/10/2014
18.95
 135,510 17.72 18.95 18.86 0 0 0
02/10/2014
17.72
 169,940 16.57 17.72 16.57 0 5,000 -0.2
01/10/2014
16.57
 12,960 16.62 16.71 16.48 0 0 0
30/09/2014
16.62
 5,360 16.71 16.71 16.57 0 0 0
29/09/2014
16.71
 5,390 16.71 16.71 16.71 0 0 0
26/09/2014
16.71
 12,520 16.57 17.03 16.57 8,000 500 0.3
25/09/2014
16.57
 17,020 16.57 16.57 16.53 10,450 0 0.4
24/09/2014
16.57
 44,840 16.48 16.57 16.48 39,380 0 1.4
23/09/2014
16.48
 37,770 16.48 16.57 16.43 26,560 0 1.0
22/09/2014
16.48
 56,460 16.57 16.57 16.43 43,030 0 1.6
19/09/2014
16.57
 34,580 16.48 16.62 16.48 21,000 0 0.8
18/09/2014
16.48
 96,670 16.71 16.71 16.48 59,580 0 2.2
17/09/2014
16.71
 63,040 16.62 16.71 16.57 46,720 0 1.7
16/09/2014
16.62
 40,140 16.62 16.62 16.48 29,270 20,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |