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)
25/04/2022
24.26
 37,200 24.22 25.08 23.86 0 0 0
22/04/2022
24.22
 46,800 24.61 25.52 24.10 100 0 0.0
21/04/2022
24.61
 55,100 25.20 25.20 24.10 0 0 0
20/04/2022
25.20
 47,100 25.60 25.99 25.20 200 0 0.0
19/04/2022
25.60
 35,700 25.52 25.79 25.36 0 0 0
18/04/2022
25.52
 33,000 26.15 26.15 25.20 0 0 0
15/04/2022
26.15
 3,700 25.83 26.27 25.83 0 0 0
14/04/2022
25.83
 29,000 26.07 26.38 25.83 0 0 0
13/04/2022
26.07
 46,700 25.67 26.07 25.40 0 0 0
12/04/2022
25.67
 112,900 26.31 26.38 25.60 0 0 0
08/04/2022
26.31
 65,300 27.09 27.49 26.31 0 0 0
07/04/2022
27.09
 51,400 27.09 27.41 26.86 0 0 0
06/04/2022
27.09
 233,700 27.72 27.72 26.82 0 0 0
05/04/2022
27.72
 88,500 28.35 28.35 27.57 0 2,000 -0.1
04/04/2022
28.35
 133,100 27.72 28.75 28.00 0 0 0
01/04/2022
27.72
 567,900 25.91 27.72 25.95 0 0 0
31/03/2022
25.91
 212,100 25.87 25.99 25.83 100 0 0.0
30/03/2022
25.87
 37,300 25.99 25.99 25.67 0 0 0
29/03/2022
25.99
 69,800 25.99 26.15 25.87 600 0 0.0
28/03/2022
25.99
 78,600 26.07 26.07 25.91 1,500 0 0.0
25/03/2022
26.07
 18,400 25.99 26.34 25.91 300 0 0.0
24/03/2022
25.99
 26,600 25.95 26.15 25.87 0 0 0
23/03/2022
25.95
 27,200 26.07 26.11 25.91 0 0 0
22/03/2022
26.07
 45,700 25.91 26.23 25.99 0 0 0
21/03/2022
25.91
 21,800 25.95 25.95 25.79 0 0 0
18/03/2022
25.95
 109,500 26.15 26.15 25.44 0 0 0
17/03/2022
26.15
 42,000 25.91 26.15 25.60 2,000 0 0.1
16/03/2022
25.91
 18,600 26.11 26.31 25.91 100 0 0.0
15/03/2022
26.11
 71,600 26.15 26.15 25.20 0 0 0
14/03/2022
26.15
 35,900 26.94 26.94 25.99 0 0 0
11/03/2022
26.94
 28,600 27.25 27.33 26.70 0 0 0
10/03/2022
27.25
 205,700 26.46 27.57 26.46 100 0 0.0
09/03/2022
26.46
 81,500 26.27 27.17 25.75 0 39,000 -1.3
08/03/2022
26.27
 58,300 27.57 27.57 25.83 200 27,000 -0.9
07/03/2022
27.57
 86,100 27.05 27.60 26.62 0 0 0
04/03/2022
27.05
 60,700 26.54 27.96 26.54 0 0 0
03/03/2022
26.54
 129,300 25.48 27.25 25.20 0 50,000 -1.7
02/03/2022
25.48
 23,700 25.52 25.67 25.20 0 0 0
01/03/2022
25.52
 21,500 25.52 25.60 25.44 0 0 0
28/02/2022
25.52
 19,800 25.36 25.67 25.12 0 0 0
25/02/2022
25.36
 15,400 25.20 25.83 25.20 0 0 0
24/02/2022
25.20
 15,100 25.48 25.48 25.04 0 0 0
23/02/2022
25.48
 19,800 25.40 25.83 24.89 0 0 0
22/02/2022
25.40
 24,100 25.48 25.71 25.36 0 0 0
21/02/2022
25.48
 32,800 25.40 25.52 25.12 0 0 0
18/02/2022
25.40
 7,600 25.36 25.71 25.20 0 0 0
17/02/2022
25.36
 11,500 25.20 25.60 25.36 0 0 0
16/02/2022
25.20
 17,100 24.89 25.52 24.93 0 0 0
15/02/2022
24.89
 2,600 24.89 24.89 24.89 0 0 0
14/02/2022
24.89
 8,500 25.12 25.20 24.81 0 0 0
11/02/2022
25.12
 2,400 25.20 25.20 25.04 0 0 0
10/02/2022
25.20
 7,300 25.20 25.91 25.16 0 0 0
09/02/2022
25.20
 10,200 25.20 25.60 24.97 0 0 0
08/02/2022
25.20
 4,600 25.52 25.95 25.04 0 0 0
07/02/2022
25.52
 5,300 25.20 26.15 25.20 0 0 0
28/01/2022
25.20
 2,300 25.20 25.20 24.81 0 0 0
27/01/2022
25.20
 300 25.20 25.20 24.41 0 0 0
26/01/2022
25.20
 12,100 24.02 25.52 23.67 0 0 0
25/01/2022
24.02
 11,600 25.20 25.20 24.02 0 0 0
24/01/2022
25.20
 700 25.91 25.91 25.20 0 0 0
21/01/2022
25.91
 5,800 25.52 25.99 25.83 0 0 0
20/01/2022
25.52
 3,000 25.16 25.60 25.52 0 0 0
19/01/2022
25.16
 6,200 25.20 25.20 24.49 0 0 0
18/01/2022
25.20
 1,800 25.36 26.42 25.20 0 0 0
17/01/2022
25.36
 500 25.91 25.91 25.36 0 300 -0.0
14/01/2022
25.91
 10,800 25.60 25.91 25.40 0 0 0
13/01/2022
25.60
 21,900 25.83 25.83 25.60 0 0 0
12/01/2022
25.83
 17,600 26.07 26.07 25.75 0 0 0
11/01/2022
26.07
 17,000 26.31 26.31 25.91 0 100 -0.0
10/01/2022
26.31
 44,100 26.03 26.54 26.03 300 0 0
07/01/2022
26.03
 18,100 26.27 26.27 25.99 0 0 0
06/01/2022
26.27
 38,200 26.31 26.31 25.91 0 0 0
05/01/2022
26.31
 25,000 26.19 26.38 25.99 0 0 0
04/01/2022
26.19
 16,200 26.38 26.38 26.07 0 0 0
31/12/2021
26.38
 29,500 26.42 26.70 25.99 0 0 0
30/12/2021
26.42
 11,300 26.46 26.78 26.15 0 0 0
29/12/2021
26.46
 8,100 26.31 26.54 26.07 0 0 0
28/12/2021
26.31
 23,200 26.46 26.58 25.99 0 0 0
27/12/2021
26.46
 1,700 26.38 26.82 26.42 0 0 0
24/12/2021
26.38
 17,000 26.27 27.17 25.99 0 0 0
23/12/2021
26.27
 21,900 26.38 26.38 26.23 0 0 0
22/12/2021
26.38
 30,000 26.74 26.74 26.38 0 0 0
21/12/2021
26.74
 17,100 26.78 26.78 26.38 0 0 0
20/12/2021
26.78
 12,400 26.78 27.17 26.50 0 0 0
17/12/2021
26.78
 23,700 26.78 27.57 26.54 0 0 0
16/12/2021
26.78
 54,100 26.78 27.17 26.46 0 0 0
15/12/2021
26.78
 22,400 26.78 27.29 26.78 0 0 0
14/12/2021
26.78
 14,100 26.94 27.41 26.46 0 0 0
13/12/2021
26.94
 13,200 26.50 27.01 26.50 0 0 0
10/12/2021
26.50
 28,200 26.78 26.78 26.38 0 0 0
09/12/2021
26.78
 6,400 26.19 26.78 26.15 0 0 0
08/12/2021
26.19
 8,900 26.38 26.62 26.19 0 0 0
07/12/2021
26.38
 3,000 26.34 26.78 26.34 0 0 0
06/12/2021
26.34
 8,800 26.86 26.94 26.27 0 0 0
03/12/2021
26.86
 11,900 27.01 27.49 26.86 0 3,600 -0.1
02/12/2021
27.01
 13,300 27.01 27.05 26.82 0 0 0
01/12/2021
27.01
 6,900 27.09 27.09 26.94 0 0 0
30/11/2021
27.09
 12,600 27.17 27.49 27.09 0 0 0
29/11/2021
27.17
 14,200 27.29 27.29 26.46 0 0 0
26/11/2021
27.29
 16,800 27.25 27.57 27.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |