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
(2024-08-20) 		-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)
13/02/2023
23.13
 4,700 23.26 23.39 23.13 2,900 0 0.1
10/02/2023
23.26
 4,400 23.48 23.56 23.13 700 0 0.0
09/02/2023
23.48
 800 23.56 23.56 23.48 300 0 0.0
08/02/2023
23.56
 12,100 23.82 23.82 23.18 1,800 0 0.0
07/02/2023
23.82
 200 23.82 23.82 23.31 0 0 0.1
06/02/2023
23.82
 5,200 23.86 23.90 23.18 2,700 0 0.1
03/02/2023
23.86
 23,400 23.69 23.90 23.86 14,700 0 0.4
02/02/2023
23.69
 8,500 23.90 23.99 23.69 6,800 0 0.2
01/02/2023
23.90
 12,100 23.65 24.08 23.31 100 0 0.0
31/01/2023
23.65
 8,800 23.73 23.73 23.18 100 0 0.0
30/01/2023
23.73
 6,900 23.31 23.99 23.31 2,800 0 0.1
27/01/2023
23.31
 6,600 22.96 23.48 23.05 2,300 0 0.1
19/01/2023
22.96
 24,100 22.58 23.90 22.71 12,200 0 0.3
18/01/2023
22.58
 6,100 22.28 22.83 22.36 1,800 0 0.0
17/01/2023
22.28
 2,400 22.28 22.28 22.11 200 0 0.0
16/01/2023
22.28
 13,300 22.96 23.56 21.63 3,200 0 0.1
13/01/2023
22.96
 14,900 23.13 23.13 21.93 8,600 0 0.2
12/01/2023
23.13
 11,100 23.05 23.13 21.85 6,600 0 0.2
11/01/2023
23.05
 9,800 22.45 23.09 22.36 1,500 0 0.0
10/01/2023
22.45
 3,500 22.28 22.71 22.28 1,700 0 0.0
09/01/2023
22.28
 17,400 22.45 23.31 21.42 3,300 0 0.1
06/01/2023
22.45
 7,300 22.58 23.48 21.42 3,600 0 0.1
05/01/2023
22.58
 10,300 22.32 22.58 22.28 2,800 0 0.1
04/01/2023
22.32
 21,900 21.85 22.32 21.76 7,500 0 0.2
03/01/2023
21.85
 4,200 21.51 21.85 21.51 0 0 0.0
30/12/2022
21.51
 600 21.51 21.51 21.51 0 0 0.0
29/12/2022
21.51
 8,600 21.42 22.06 20.99 0 0 0.0
28/12/2022
21.42
 2,000 21.33 21.59 21.42 0 0 0.0
27/12/2022
21.33
 16,200 21.33 21.51 21.29 0 0 0.0
26/12/2022
21.33
 23,700 20.99 21.38 20.78 0 0 0.0
23/12/2022
20.99
 4,700 20.99 20.99 20.99 0 0 0.0
22/12/2022
20.99
 3,400 20.99 21.42 20.99 0 0 0.0
21/12/2022
20.99
 11,600 21.03 21.03 20.91 0 0 0.0
20/12/2022
21.03
 12,700 21.21 21.21 20.99 0 0 0.0
19/12/2022
21.21
 1,000 21.03 21.59 21.08 0 0 0.0
16/12/2022
21.03
 22,200 21.42 21.59 21.03 0 0 0.0
15/12/2022
21.42
 7,200 21.38 21.42 21.25 1,900 0 0.0
14/12/2022
21.38
 3,400 21.42 21.46 20.99 1,000 0 0.0
13/12/2022
21.42
 7,800 21.16 21.42 20.26 0 0 0.4
12/12/2022
21.16
 25,300 21.08 21.46 21.16 16,300 0 0.4
09/12/2022
21.08
 10,000 20.99 21.42 20.73 0 0 0.0
08/12/2022
20.99
 11,500 20.99 21.46 20.56 0 0 0.0
07/12/2022
20.99
 11,300 21.08 21.16 20.99 0 0 0.0
06/12/2022
21.08
 11,200 21.42 21.42 21.08 0 0 0.0
05/12/2022
21.42
 17,900 21.42 21.42 20.69 0 0 0.0
02/12/2022
21.42
 5,100 21.42 21.55 20.91 0 0 0.0
01/12/2022
21.42
 19,000 21.33 21.76 21.33 0 0 0.0
30/11/2022
21.33
 4,800 21.42 21.42 21.12 0 0 0.0
29/11/2022
21.42
 24,100 21.08 21.59 20.65 0 0 0.0
28/11/2022
21.08
 9,800 20.86 21.16 20.56 0 0 0.0
25/11/2022
20.86
 2,100 19.92 20.86 19.96 0 0 0.0
24/11/2022
19.92
 10,300 20.56 20.99 19.54 0 0 0.0
23/11/2022
20.56
 2,400 20.56 21.08 20.56 0 0 0.0
22/11/2022
20.56
 3,000 20.99 21.55 20.56 0 0 0.0
21/11/2022
20.99
 12,200 20.91 22.19 20.99 0 0 0.0
18/11/2022
20.91
 7,700 21.03 21.08 19.71 0 0 0.0
17/11/2022
21.03
 2,000 20.52 21.08 19.75 500 0 0.0
16/11/2022
20.52
 15,300 20.56 20.56 19.28 0 0 0.0
15/11/2022
20.56
 21,100 21.16 21.16 19.84 0 0 0.0
14/11/2022
21.16
 1,900 20.99 21.21 19.84 0 0 0.0
11/11/2022
20.99
 14,300 20.91 21.29 20.86 0 0 0.0
10/11/2022
20.91
 12,100 20.95 21.08 20.39 0 0 0.0
09/11/2022
20.95
 21,800 20.69 20.99 20.69 0 0 0.0
08/11/2022
20.69
 3,200 21.59 21.59 20.56 0 0 0.0
07/11/2022
21.59
 4,800 21.42 21.59 20.99 0 0 0.0
04/11/2022
21.42
 5,400 21.55 21.55 21.33 0 0 0.0
03/11/2022
21.55
 21,300 21.42 21.55 21.03 0 0 0.0
02/11/2022
21.42
 1,500 21.42 21.42 21.25 500 0 0.0
01/11/2022
21.42
 10,200 21.42 21.59 20.91 200 0 0.0
31/10/2022
21.42
 2,400 21.33 21.51 20.73 0 0 0.0
28/10/2022
21.33
 5,500 21.63 21.89 21.08 1,400 0 0.0
27/10/2022
21.63
 9,200 21.42 21.63 21.42 0 0 0
26/10/2022
21.42
 14,800 20.99 21.42 20.99 11,800 0 0.3
25/10/2022
20.99
 22,300 20.82 20.99 20.73 15,800 5,000 0.3
24/10/2022
20.82
 27,300 21.42 21.42 20.61 5,800 0 0.1
21/10/2022
21.42
 10,700 21.81 21.81 20.99 0 0 0
20/10/2022
21.81
 2,400 21.68 21.81 21.33 0 0 0
19/10/2022
21.68
 11,400 21.42 21.89 21.42 0 0 0
18/10/2022
21.42
 25,300 21.51 21.85 21.33 0 0 0.2
17/10/2022
21.51
 13,600 21.55 21.85 21.42 0 0 0.2
14/10/2022
21.55
 10,100 21.59 21.85 21.46 0 0 0.2
13/10/2022
21.59
 13,900 22.06 22.23 21.55 0 0 0.2
12/10/2022
22.06
 10,600 21.76 22.06 21.59 0 0 0.2
11/10/2022
21.76
 14,700 21.42 22.62 21.46 8,800 0 0.2
10/10/2022
21.42
 17,900 21.63 21.63 20.65 0 0 0.0
07/10/2022
21.63
 20,100 22.58 23.09 21.46 500 0 0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 24%
06/10/2022
22.58
 24,600 23.39 23.39 21.85 0 0 0.7
05/10/2022
23.39
 65,800 23.00 23.39 23.00 0 0 0.7
04/10/2022
23.00
 29,600 23.00 23.63 22.68 0 0 0.7
03/10/2022
23.00
 50,700 23.31 24.38 23.00 0 0 0.7
30/09/2022
23.31
 48,600 24.06 24.06 22.45 0 0 0.7
29/09/2022
24.06
 44,000 24.26 24.49 22.84 21,900 0 0.7
28/09/2022
24.26
 32,000 24.73 24.81 23.86 0 0 0.0
27/09/2022
24.73
 56,000 23.59 24.81 23.63 100 0 0.0
26/09/2022
23.59
 8,900 23.51 23.86 23.31 0 0 0.1
23/09/2022
23.51
 39,700 23.39 23.75 22.37 0 0 0.1
22/09/2022
23.39
 5,300 23.15 23.39 23.15 0 0 0.1
21/09/2022
23.15
 25,900 23.23 23.23 22.84 0 0 0.1
20/09/2022
23.23
 1,300 23.19 23.23 23.19 0 0 0.1
19/09/2022
23.19
 5,400 23.08 23.27 23.08 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |