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)
16/09/2022
23.08
 8,100 23.31 23.59 23.08 0 0 0.1
15/09/2022
23.31
 900 23.35 23.35 23.31 0 0 0.1
14/09/2022
23.35
 3,900 23.39 23.39 22.92 0 0 0.1
13/09/2022
23.39
 3,300 23.51 23.51 23.15 0 0 0.1
12/09/2022
23.51
 7,000 23.51 23.55 23.51 0 0 0.1
09/09/2022
23.51
 3,700 23.59 23.59 23.08 0 0 0.1
08/09/2022
23.59
 3,000 23.67 23.67 22.92 0 0 0.1
07/09/2022
23.67
 6,500 23.47 23.67 22.96 0 0 0.1
06/09/2022
23.47
 6,300 23.39 23.47 23.23 0 0 0.1
05/09/2022
23.39
 26,800 23.71 23.71 23.19 0 0 0.1
31/08/2022
23.71
 5,400 23.63 23.71 23.08 0 0 0.1
30/08/2022
23.63
 2,700 23.63 23.78 22.84 0 0 0.1
29/08/2022
23.63
 10,100 23.82 23.82 23.47 0 0 0.1
26/08/2022
23.82
 1,300 23.71 23.82 23.71 0 0 0.1
25/08/2022
23.71
 19,000 23.78 23.98 23.71 0 0 0.1
24/08/2022
23.78
 4,600 23.63 23.86 23.63 0 0 0.1
23/08/2022
23.63
 16,900 23.63 23.75 23.55 0 0 0.1
22/08/2022
23.63
 14,400 23.78 23.78 23.63 0 0 0.1
19/08/2022
23.78
 10,000 23.86 24.22 23.63 0 0 0.1
18/08/2022
23.86
 9,400 24.06 24.38 23.63 0 0 0.1
17/08/2022
24.06
 10,900 23.94 24.30 23.82 0 0 0.1
16/08/2022
23.94
 12,000 23.82 23.98 23.63 0 0 0.1
15/08/2022
23.82
 8,600 23.86 23.98 23.67 0 0 0.1
12/08/2022
23.86
 14,600 23.55 23.94 23.31 0 0 0.1
11/08/2022
23.55
 34,800 23.55 24.18 23.35 0 0 0.1
10/08/2022
23.55
 20,100 23.27 23.55 23.23 3,800 0 0.1
09/08/2022
23.27
 19,900 23.15 23.27 23.15 0 0 0.0
08/08/2022
23.15
 43,600 23.04 23.23 22.88 0 0 0.0
05/08/2022
23.04
 9,900 23.08 23.12 22.13 0 0 0.0
04/08/2022
23.08
 18,900 22.88 23.15 22.84 0 0 0.0
03/08/2022
22.88
 14,500 22.84 23.15 22.76 0 0 0.0
02/08/2022
22.84
 16,200 23.00 23.04 22.52 0 0 0.0
01/08/2022
23.00
 5,000 22.84 23.31 22.84 0 0 0.0
29/07/2022
22.84
 13,400 22.41 23.15 22.25 0 0 0.0
28/07/2022
22.41
 23,000 22.21 22.41 22.05 0 0 0.0
27/07/2022
22.21
 9,400 22.21 22.21 21.89 100 0 0.0
26/07/2022
22.21
 26,200 21.70 22.29 22.21 100 0 0.0
25/07/2022
21.70
 59,300 22.05 22.33 21.34 0 0 0.0
22/07/2022
22.05
 23,600 22.05 22.37 22.05 0 0 0.0
21/07/2022
22.05
 7,000 22.09 22.09 22.05 0 0 0.0
20/07/2022
22.09
 3,100 22.37 22.41 22.05 0 0 0.0
19/07/2022
22.37
 4,100 22.13 22.45 22.05 0 0 0.0
18/07/2022
22.13
 12,200 22.05 22.64 22.05 1,000 0 0.0
15/07/2022
22.05
 8,700 21.82 22.13 21.82 0 0 0.0
14/07/2022
21.82
 11,200 21.82 21.82 21.50 0 0 0.0
13/07/2022
21.82
 4,500 21.82 21.82 21.66 0 0 0.0
12/07/2022
21.82
 300 21.30 21.82 21.30 0 0 0.0
11/07/2022
21.30
 38,300 21.66 21.97 21.26 100 0 0.0
08/07/2022
21.66
 12,800 21.66 21.82 21.50 0 0 0.0
07/07/2022
21.66
 1,900 22.05 22.05 21.66 0 0 0.0
06/07/2022
22.05
 16,800 22.29 22.29 21.58 0 0 0.0
05/07/2022
22.29
 6,900 22.29 22.37 21.58 0 0 0.0
04/07/2022
22.29
 7,400 22.41 22.41 21.54 0 0 0.0
01/07/2022
22.41
 4,500 22.56 22.56 21.50 0 0 0.0
30/06/2022
22.56
 6,100 22.49 22.56 21.66 0 0 0.0
29/06/2022
22.49
 9,500 22.21 22.49 22.17 0 0 0
28/06/2022
22.21
 3,300 22.21 22.21 21.66 0 0 0.0
27/06/2022
22.21
 6,000 21.97 22.29 21.93 0 0 0.0
24/06/2022
21.97
 7,100 21.26 22.13 21.89 0 0 0.0
23/06/2022
21.26
 3,500 21.26 21.26 21.26 0 0 0.0
22/06/2022
21.26
 15,200 21.26 21.30 21.26 0 0 0.0
21/06/2022
21.26
 25,400 21.42 21.42 21.26 1,100 0 0.0
20/06/2022
21.42
 9,800 21.97 22.05 21.42 400 0 0.0
17/06/2022
21.97
 21,300 22.45 22.64 21.58 100 0 0.0
16/06/2022
22.45
 9,000 21.89 22.52 21.89 0 0 0.0
15/06/2022
21.89
 22,700 22.68 22.84 21.89 0 0 0.0
14/06/2022
22.68
 9,500 23.12 23.12 22.05 0 0 0.0
13/06/2022
23.12
 36,300 23.23 23.23 22.45 0 0 0.0
10/06/2022
23.23
 22,900 23.63 23.63 23.23 0 0 0.0
09/06/2022
23.63
 20,500 23.63 23.94 23.55 0 0 0.0
08/06/2022
23.63
 20,100 23.55 23.63 23.27 0 0 0.0
07/06/2022
23.55
 31,000 23.55 23.63 23.23 0 0 0.0
06/06/2022
23.55
 52,000 23.23 23.71 23.23 100 0 0.0
03/06/2022
23.23
 13,300 23.19 23.86 22.49 0 0 0.0
02/06/2022
23.19
 38,400 23.12 23.59 23.12 0 0 0.0
01/06/2022
23.12
 56,300 23.15 23.15 22.92 0 0 0.0
31/05/2022
23.15
 19,100 23.47 23.47 23.15 0 0 0.0
30/05/2022
23.47
 24,600 23.51 23.55 23.31 0 0 0.0
27/05/2022
23.51
 25,100 23.55 24.14 23.23 0 0 0.0
26/05/2022
23.55
 19,000 23.55 24.34 23.47 0 0 0.0
25/05/2022
23.55
 43,400 23.55 23.63 23.31 0 0 0.0
24/05/2022
23.55
 5,600 23.63 23.63 23.23 0 0 0.0
23/05/2022
23.63
 7,300 23.63 23.78 23.31 0 0 0.0
20/05/2022
23.63
 64,000 23.78 24.34 23.63 0 0 0.0
19/05/2022
23.78
 24,500 23.63 23.78 23.39 0 0 0.0
18/05/2022
23.63
 6,700 23.59 23.86 23.31 0 0 0.0
17/05/2022
23.59
 10,800 23.00 23.82 22.52 0 0 0.0
16/05/2022
23.00
 21,400 22.84 24.10 22.84 0 0 0.0
13/05/2022
22.84
 17,300 23.08 23.43 22.76 100 0 0.0
12/05/2022
23.08
 9,200 23.94 24.02 22.84 0 0 0
11/05/2022
23.94
 3,600 24.73 24.73 23.71 0 0 0
10/05/2022
24.73
 18,100 23.63 24.73 23.47 0 0 0
09/05/2022
23.63
 65,100 24.49 24.49 23.51 0 0 0
06/05/2022
24.49
 75,500 25.12 25.36 24.41 700 16,500 -0.5
05/05/2022
25.12
 6,000 24.81 25.20 24.81 0 2,500 -0.1
04/05/2022
24.81
 35,100 25.04 25.52 24.65 0 15,500 -0.5
29/04/2022
25.04
 27,400 24.73 25.04 24.30 0 0 0
28/04/2022
24.73
 11,800 24.73 25.04 23.86 0 0 0
27/04/2022
24.73
 35,800 24.06 25.08 24.73 0 0 0
26/04/2022
24.06
 31,700 24.26 24.65 23.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |