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)
25/11/2021
27.25
 24,900 27.01 27.49 27.01 0 0 0
24/11/2021
27.01
 13,600 26.90 27.17 26.78 0 0 0
23/11/2021
26.90
 24,900 26.90 26.97 26.62 0 0 0
22/11/2021
26.90
 24,100 27.49 27.49 26.82 0 0 0
19/11/2021
27.49
 77,200 28.04 28.04 27.41 0 0 0
18/11/2021
28.04
 35,500 28.27 28.27 27.96 2,000 0 0.1
17/11/2021
28.27
 13,000 28.51 28.51 28.04 0 0 0
16/11/2021
28.51
 57,500 28.12 28.71 27.68 0 0 0
15/11/2021
28.12
 53,800 28.12 28.23 27.72 0 0 0
12/11/2021
28.12
 38,600 28.35 28.35 27.72 0 0 0
11/11/2021
28.35
 49,300 28.63 28.83 28.35 0 0 0
10/11/2021
28.63
 61,400 28.27 28.67 28.20 0 0 0
09/11/2021
28.27
 91,800 27.57 28.75 27.60 0 600 -0.0
08/11/2021
27.57
 45,700 27.25 27.64 27.25 0 0 0
05/11/2021
27.25
 31,000 27.29 27.33 27.25 0 0 0
04/11/2021
27.29
 14,900 27.37 27.45 27.09 0 0 0
03/11/2021
27.37
 34,900 27.37 27.57 27.25 1,800 0 0.1
02/11/2021
27.37
 23,500 27.60 27.60 27.33 0 0 0
01/11/2021
27.60
 22,300 27.76 27.76 27.25 0 0 0
29/10/2021
27.76
 30,500 27.88 27.88 27.25 0 0 0
28/10/2021
27.88
 51,600 27.84 27.88 27.57 0 0 0
27/10/2021
27.84
 38,200 27.25 28.04 27.57 1,800 0 0.1
26/10/2021
27.25
 17,200 27.01 27.37 27.01 0 0 0
25/10/2021
27.01
 11,100 26.86 27.25 26.94 0 0 0
22/10/2021
26.86
 29,800 26.94 27.25 26.46 0 1,000 -0.0
21/10/2021
26.94
 13,000 26.94 27.25 26.78 0 0 0
20/10/2021
26.94
 24,400 26.94 27.41 26.54 0 0 0
19/10/2021
26.94
 25,000 27.17 27.17 25.99 0 0 0
18/10/2021
27.17
 49,900 27.33 27.37 26.78 0 0 0
15/10/2021
27.33
 20,200 27.33 27.76 27.33 0 0 0
14/10/2021
27.33
 15,700 27.57 28.23 26.78 0 0 0
13/10/2021
27.57
 20,700 27.53 27.57 27.25 0 0 0
12/10/2021
27.53
 19,200 27.96 27.96 27.45 0 0 0
11/10/2021
27.96
 23,100 28.35 28.75 27.96 0 0 0
08/10/2021
28.35
 25,100 28.35 28.71 28.35 0 0 0
07/10/2021
28.35
 56,500 27.17 29.06 27.13 0 0 0
06/10/2021
27.17
 29,700 26.78 27.17 26.23 0 0 0
05/10/2021
26.78
 35,300 27.21 27.21 26.78 100 1,000 -0.0
04/10/2021
27.21
 41,900 28.08 28.08 26.82 0 0 0
01/10/2021
28.08
 23,100 29.02 29.02 27.64 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 22%
30/09/2021
29.02
 13,300 28.86 29.53 28.90 0 500 -0.0
29/09/2021
28.86
 20,200 28.60 28.98 28.60 0 0 0
28/09/2021
28.60
 26,700 28.60 28.94 28.08 2,000 0 0.1
27/09/2021
28.60
 58,100 28.98 29.64 28.38 0 0 0
24/09/2021
28.98
 34,700 29.05 29.20 28.46 0 0 0
23/09/2021
29.05
 52,900 28.64 30.09 28.98 100 0 0.0
22/09/2021
28.64
 46,300 28.49 28.83 28.23 0 0 0
21/09/2021
28.49
 95,400 28.57 28.57 27.49 100 0 0.0
20/09/2021
28.57
 61,300 28.42 28.98 28.46 1,400 0 0.1
17/09/2021
28.42
 80,000 28.08 28.60 27.94 400 17,000 -0.6
16/09/2021
28.08
 60,400 28.64 28.83 27.86 200 0 0.0
15/09/2021
28.64
 77,700 29.16 30.46 28.60 200 33,000 -1.3
14/09/2021
29.16
 134,300 27.27 29.16 27.49 200 0 0.0
13/09/2021
27.27
 107,800 25.71 27.27 26.56 200 0 0.0
10/09/2021
25.71
 27,700 25.82 26.23 25.56 200 0 0.0
09/09/2021
25.82
 26,700 25.41 25.86 25.26 400 0 0.0
08/09/2021
25.41
 40,700 26.00 26.00 25.26 200 0 0.0
07/09/2021
26.00
 44,200 26.78 27.49 25.71 200 0 0.0
06/09/2021
26.78
 112,000 25.04 26.78 25.19 200 0 0.0
01/09/2021
25.04
 61,500 24.78 25.41 24.30 0 0 0
31/08/2021
24.78
 44,000 24.85 24.93 24.52 0 0 0
30/08/2021
24.85
 26,300 24.56 26.00 24.56 0 0 0
27/08/2021
24.56
 24,100 24.44 25.41 24.00 0 0 0
26/08/2021
24.44
 40,900 23.55 25.11 23.78 0 0 0
25/08/2021
23.55
 20,300 23.55 24.15 23.14 0 0 0
24/08/2021
23.55
 13,100 24.52 24.52 23.55 0 0 0
23/08/2021
24.52
 54,600 24.89 25.19 24.52 0 0 0
20/08/2021
24.89
 95,100 24.15 25.26 24.15 11,500 200 0.4
19/08/2021
24.15
 35,300 23.78 24.52 23.33 0 0 0
18/08/2021
23.78
 21,300 24.00 24.04 23.18 0 0 0
17/08/2021
24.00
 55,600 24.44 24.52 23.92 0 0 0
16/08/2021
24.44
 87,900 25.41 25.56 24.44 0 0 0
13/08/2021
25.41
 75,900 26.00 26.00 24.37 0 0 0
12/08/2021
26.00
 114,100 25.71 27.49 25.67 0 0 0
11/08/2021
25.71
 201,400 24.04 25.71 25.60 100 13,500 -0.5
10/08/2021
24.04
 94,200 23.40 24.04 23.40 100 0 0.0
09/08/2021
23.40
 83,600 22.96 23.40 22.92 0 0 0
06/08/2021
22.96
 38,400 22.81 23.59 22.66 1,500 0 0.0
05/08/2021
22.81
 13,700 22.92 22.92 22.44 0 0 0
04/08/2021
22.92
 4,800 22.92 22.96 22.77 0 0 0
03/08/2021
22.92
 5,000 21.92 22.92 22.21 0 0 0
02/08/2021
21.92
 5,100 22.51 23.03 21.92 0 0 0
30/07/2021
22.51
 2,500 23.03 23.03 21.92 0 300 -0.0
29/07/2021
23.03
 0 23.03 23.03 23.03 0 0 0
28/07/2021
23.03
 0 23.03 23.03 23.03 0 0 0
27/07/2021
23.03
 11,500 22.66 23.03 22.29 0 0 0
26/07/2021
22.66
 2,400 22.96 22.96 22.66 0 0 0
23/07/2021
22.96
 3,200 23.03 23.03 21.99 100 0 0.0
22/07/2021
23.03
 2,000 23.03 23.03 22.74 0 0 0
21/07/2021
23.03
 18,500 21.84 23.03 21.84 0 0 0
20/07/2021
21.84
 500 22.18 22.18 21.84 0 0 0
19/07/2021
22.18
 400 21.55 22.29 21.25 0 0 0
16/07/2021
21.55
 3,700 22.29 22.29 21.55 0 0 0
15/07/2021
22.29
 300 22.29 22.29 22.29 0 0 0
14/07/2021
22.29
 5,200 22.29 22.29 21.25 0 0 0
13/07/2021
22.29
 0 22.29 22.29 22.29 0 0 0
12/07/2021
22.29
 5,300 23.26 23.26 22.29 0 0 0
09/07/2021
23.26
 6,500 22.88 23.52 22.74 0 0 0
08/07/2021
22.88
 6,300 22.88 22.96 22.88 0 0 0
07/07/2021
22.88
 600 23.03 23.37 22.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |