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)
06/07/2021
23.03
 6,300 23.03 23.63 23.03 100 100 0
05/07/2021
23.03
 9,800 23.48 23.78 23.03 0 0 0
02/07/2021
23.48
 19,100 24.37 24.37 23.40 0 0 0
01/07/2021
24.37
 26,000 24.07 24.52 23.03 0 0 0
30/06/2021
24.07
 17,000 23.70 24.15 23.40 0 0 0
29/06/2021
23.70
 12,800 23.03 23.70 23.03 0 0 0
28/06/2021
23.03
 1,500 22.96 23.78 23.03 0 0 0
25/06/2021
22.96
 1,300 22.96 22.96 22.96 0 0 0
24/06/2021
22.96
 2,300 23.11 23.11 22.92 0 0 0
23/06/2021
23.11
 4,700 23.18 23.40 23.03 0 0 0
22/06/2021
23.18
 3,200 23.40 23.55 23.18 0 0 0
21/06/2021
23.40
 10,100 23.03 23.78 23.22 0 0 0
18/06/2021
23.03
 8,500 23.03 23.03 22.66 0 0 0
17/06/2021
23.03
 4,400 23.03 23.03 22.66 0 0 0
16/06/2021
23.03
 5,100 23.40 23.40 23.03 3,500 0 0.1
15/06/2021
23.40
 4,500 23.40 23.40 23.03 0 0 0
14/06/2021
23.40
 4,400 23.03 23.40 23.03 0 0 0
11/06/2021
23.03
 2,300 23.03 23.03 22.66 300 0 0.0
10/06/2021
23.03
 600 23.03 23.03 23.00 0 0 0
09/06/2021
23.03
 5,500 22.36 23.03 22.36 0 0 0
08/06/2021
22.36
 9,800 22.44 22.44 22.36 0 0 0
07/06/2021
22.44
 11,800 22.66 22.66 22.44 100 0 0.0
04/06/2021
22.66
 17,000 22.85 22.85 22.66 800 0 0.0
03/06/2021
22.85
 7,400 22.88 22.88 22.66 0 0 0
02/06/2021
22.88
 2,800 23.03 23.03 22.88 0 0 0
01/06/2021
23.03
 300 23.48 23.48 23.03 0 0 0
31/05/2021
23.48
 300 23.48 23.48 23.48 0 0 0
28/05/2021
23.48
 3,400 23.03 23.48 22.88 2,600 0 0.1
27/05/2021
23.03
 1,600 23.03 23.78 22.74 1,400 0 0.0
26/05/2021
23.03
 0 23.03 23.03 23.03 0 0 0
25/05/2021
23.03
 1,300 22.88 23.40 23.03 0 0 0
24/05/2021
22.88
 1,000 22.74 22.88 22.74 100 0 0.0
21/05/2021
22.74
 1,000 23.03 23.03 22.74 0 0 0
20/05/2021
23.03
 2,300 22.81 23.03 22.74 0 0 0
19/05/2021
22.81
 5,500 22.85 23.03 22.81 0 0 0
18/05/2021
22.85
 300 22.96 22.96 22.85 300 0 0.0
17/05/2021
22.96
 3,100 22.74 23.00 22.74 300 0 0.0
14/05/2021
22.74
 5,500 22.66 22.92 22.74 5,200 0 0.2
13/05/2021
22.66
 600 23.03 23.03 22.66 0 0 0
12/05/2021
23.03
 0 23.03 23.03 23.03 0 0 0
11/05/2021
23.03
 1,200 23.03 23.03 22.66 0 0 0
10/05/2021
23.03
 300 21.99 23.03 22.66 0 0 0
07/05/2021
21.99
 1,500 23.03 23.03 21.99 0 0 0
06/05/2021
23.03
 300 23.11 23.11 23.03 0 0 0
05/05/2021
23.11
 100 21.95 23.11 23.11 0 0 0
04/05/2021
21.95
 1,300 23.03 23.03 21.92 0 0 0
29/04/2021
23.03
 100 23.03 23.03 23.03 0 0 0
28/04/2021
23.03
 6,400 22.74 23.26 21.55 0 0 0
27/04/2021
22.74
 2,300 23.03 23.03 22.66 0 0 0
26/04/2021
23.03
 4,400 22.66 23.03 23.00 0 0 0
23/04/2021
22.66
 2,400 22.70 22.70 22.66 0 0 0
22/04/2021
22.70
 6,900 22.66 23.37 22.70 0 0 0
20/04/2021
22.66
 700 22.88 22.96 22.66 0 100 -0.0
19/04/2021
22.88
 2,700 22.88 22.88 22.66 0 0 0
16/04/2021
22.88
 1,300 23.40 23.40 22.88 0 0 0
15/04/2021
23.40
 2,600 23.03 23.70 23.40 100 0 0.0
14/04/2021
23.03
 1,400 22.77 23.03 22.66 0 0 0
13/04/2021
22.77
 4,400 23.03 23.03 22.77 0 0 0
12/04/2021
23.03
 6,200 23.03 23.70 23.03 0 0 0
09/04/2021
23.03
 3,300 23.40 23.40 23.03 0 0 0
08/04/2021
23.40
 2,000 22.96 24.00 23.40 0 0 0
07/04/2021
22.96
 5,100 23.40 23.59 22.96 0 0 0
06/04/2021
23.40
 5,700 23.70 23.78 22.62 0 0 0
05/04/2021
23.70
 2,200 23.66 23.78 23.70 0 0 0
02/04/2021
23.66
 1,700 23.70 23.70 23.66 0 0 0
01/04/2021
23.70
 1,800 23.70 23.70 22.62 0 0 0
31/03/2021
23.70
 0 23.70 23.70 23.70 0 0 0
30/03/2021
23.70
 800 23.78 23.78 23.52 0 0 0
29/03/2021
23.78
 4,000 23.03 23.78 23.40 0 0 0
26/03/2021
23.03
 12,600 22.74 23.03 22.59 0 0 0
25/03/2021
22.74
 600 22.74 22.74 22.74 0 0 0
24/03/2021
22.74
 2,100 23.52 23.52 22.74 0 0 0
23/03/2021
23.52
 4,100 23.52 23.78 23.52 400 0 0.0
22/03/2021
23.52
 7,000 23.55 23.63 23.52 0 0 0
19/03/2021
23.55
 4,000 23.55 23.63 23.55 0 0 0
18/03/2021
23.55
 16,900 23.40 23.70 23.52 0 2,800 -0.1
17/03/2021
23.40
 4,400 23.33 23.55 22.66 0 0 0
16/03/2021
23.33
 9,400 23.03 23.33 22.51 4,900 0 0.2
15/03/2021
23.03
 300 23.03 23.03 23.03 0 0 0
12/03/2021
23.03
 1,500 23.55 23.55 23.03 0 0 0
11/03/2021
23.55
 2,300 22.47 23.55 22.55 0 100 -0.0
10/03/2021
22.47
 400 22.33 23.78 22.47 0 0 0
09/03/2021
22.33
 7,900 23.78 23.78 22.29 0 200 -0.0
08/03/2021
23.78
 2,400 23.48 23.78 23.78 0 1,000 -0.0
05/03/2021
23.48
 4,000 23.40 23.48 22.66 0 1,700 -0.1
04/03/2021
23.40
 3,000 23.40 23.44 23.40 0 100 -0.0
03/03/2021
23.40
 2,200 23.03 23.48 23.40 0 1,200 -0.0
02/03/2021
23.03
 3,200 22.74 23.03 22.81 0 0 0
01/03/2021
22.74
 2,700 22.66 24.22 22.66 1,000 100 0.0
26/02/2021
22.66
 2,100 23.03 23.03 22.66 2,100 0 0.1
25/02/2021
23.03
 4,300 23.14 23.40 23.03 1,900 0 0.1
24/02/2021
23.14
 1,900 23.03 23.14 23.11 0 0 0
23/02/2021
23.03
 4,100 23.03 23.40 23.03 2,400 0 0.1
22/02/2021
23.03
 4,800 23.33 23.37 23.03 3,200 0 0.1
19/02/2021
23.33
 1,800 23.03 23.40 22.44 100 0 0.0
18/02/2021
23.03
 1,900 22.36 23.03 22.36 300 100 0.0
17/02/2021
22.36
 1,800 22.29 22.36 22.29 1,300 0 0.0
09/02/2021
22.29
 1,300 22.29 22.29 21.92 0 0 0
08/02/2021
22.29
 1,200 21.55 22.96 22.29 0 0 0
05/02/2021
21.55
 300 22.29 22.29 21.55 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |