CTCP Cảng Cát Lái (cll)

39.70
0
(0%)
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
(2024-04-16) 		-0.20 -0.50% 106,800 500 0.0
38.60
41.85
39.70
2 tháng
(2024-03-18) 		-0.85 -2.11% 199,600 -500 -0.0
38.60
41.85
39.70
3 tháng
(2024-02-16) 		-0.20 -0.50% 345,100 -2,200 -0.1
38.60
42.20
39.70
6 tháng
(2023-11-20) 		4.50 12.86% 689,900 87,900 3.3
34.50
42.20
39.70
12 tháng
(2023-05-22) 		11.05 38.86% 3,111,700 775,600 27.4
27.85
42.20
39.70
24 tháng
(2022-05-27) 		14.48 57.90% 6,363,900 1,326,900 55.7
21.20
42.20
39.70
36 tháng
(2021-06-01) 		14.99 61.17% 14,831,900 1,139,400 49.2
21.20
42.20
39.70
60 tháng
(2019-06-12) 		20.09 103.51% 16,370,590 1,184,860 50.6
17.84
42.20
39.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
39.70
0.20
 10,600 39.50 40.90 39.50 0 0 0
#2 15/05/2024
39.50
0.65
 2,500 38.55 39.50 38.55 0 300 -0.0
#3 14/05/2024
38.85
-0.10
 3,600 39 39 38.85 0 0 0
#4 13/05/2024
38.95
0.15
 4,300 38.85 40.45 38.85 0 0 0
#5 10/05/2024
38.80
-0.10
 2,500 38.90 38.90 38.80 0 0 0
#6 09/05/2024
38.90
0
 5,700 40.45 40.45 38.70 300 1,400 -0.0
#7 08/05/2024
38.90
-0.10
 5,400 40.65 40.65 38.30 0 700 -0.0
#8 07/05/2024
39
-0.20
 10,000 39.90 39.90 39 0 0 0
#9 06/05/2024
39.20
-1.80
 13,200 40.30 40.30 39.20 2,200 0 0.1
#10 03/05/2024
41
-0.85
 1,000 41 41 41 0 0 0
#11 02/05/2024
41.85
2.65
 1,600 41.85 41.85 41.85 0 0 0
#12 26/04/2024
39.20
-0.60
 7,700 39.15 39.80 39 0 0 0
#13 25/04/2024
39.80
-0.05
 9,800 39.85 39.85 38.80 0 0 0
#14 24/04/2024
39.85
-0.10
 2,200 38.15 39.90 38.15 0 100 -0.0
#15 23/04/2024
39.95
0.95
 4,900 39.05 39.95 38.65 0 0 0
#16 22/04/2024
39
0.40
 2,300 38.70 39 38.70 0 0 0
#17 19/04/2024
38.60
-0.75
 16,500 39.35 39.95 38.15 500 0 0.0
#18 17/04/2024
39.35
-0.35
 3,500 41.80 41.80 39.35 0 0 0
#19 16/04/2024
39.70
-0.80
 10,100 38.85 40.45 38.85 0 0 0
#20 15/04/2024
40.50
-0.50
 1,500 40.50 40.50 40.50 0 0 0
#21 12/04/2024
41
0.40
 3,100 42 42 38.15 0 0 0
#22 11/04/2024
40.60
-0.20
 800 40.35 40.60 40.35 0 0 0
#23 10/04/2024
40.80
1.05
 4,100 39.50 40.80 39 0 100 -0.0
#24 09/04/2024
39.75
-0.05
 4,400 39.55 41.85 39.55 0 0 0
#25 08/04/2024
39.80
0
 3,900 39.70 39.80 39.70 0 1,300 -0.1
#26 05/04/2024
39.80
-0.70
 3,900 40.50 40.50 39.80 100 0 0.0
#27 04/04/2024
40.50
-0.20
 3,000 39.90 40.95 39.10 0 0 0
#28 03/04/2024
40.70
-0.25
 9,100 40.60 40.70 40.40 0 0 0
#29 02/04/2024
40.95
0.10
 4,400 40.50 40.95 39.85 0 0 0
#30 01/04/2024
40.85
-0.65
 2,900 41 41 40.85 0 0 0
#31 29/03/2024
41.50
0.55
 1,200 41.75 41.75 41.50 0 0 0
#32 28/03/2024
40.95
-0.05
 5,500 41.30 42 40.95 0 0 0
#33 27/03/2024
41
0
 3,200 40.90 41 40.50 0 0 0
#34 26/03/2024
41
0
 8,400 39.70 41 39.70 0 0 0
#35 25/03/2024
41
0.20
 7,400 40.80 41.95 40.70 0 0 0
#36 22/03/2024
40.80
-0.10
 4,300 40.90 40.90 39.95 0 0 0
#37 21/03/2024
40.90
-0.05
 2,600 40.95 41.40 40.90 0 0 0
#38 20/03/2024
40.95
-0.05
 10,800 41 41.45 39.90 200 0 0.0
#39 19/03/2024
41
0.65
 3,900 40.35 41.95 39.20 100 0 0.0
#40 18/03/2024
40.35
-1.15
 4,400 41.50 41.50 39.10 0 0 0
#41 15/03/2024
41.50
0.45
 3,500 41.05 41.75 39.75 0 0 0
#42 14/03/2024
41.05
0.30
 4,000 40.75 42.85 41.05 0 300 -0.0
#43 13/03/2024
40.75
0
 3,200 40.75 42.90 40.75 0 0 0
#44 12/03/2024
40.75
-0.40
 3,000 41.15 43.15 40.50 0 0 0
#45 11/03/2024
41.15
-0.10
 4,600 41.25 43.35 40.50 0 0 0
#46 08/03/2024
41.25
-0.85
 11,700 42.10 42.15 41.25 0 0 0
#47 07/03/2024
42.10
0.60
 1,800 41.50 42.40 41.20 0 0 0
#48 06/03/2024
41.50
0
 7,000 41.50 42.45 41.25 0 0 0
#49 05/03/2024
41.50
-0.45
 6,100 41.95 42.80 41.50 0 0 0
#50 04/03/2024
41.95
0.45
 9,200 41.50 43.50 41.95 0 0 0
#51 01/03/2024
41.50
-0.30
 22,600 41.80 42 41.10 0 100 -0.0
#52 29/02/2024
41.80
0
 10,900 41.80 42.95 40.80 0 0 0
#53 28/02/2024
41.80
-0.40
 4,800 42.20 42.20 41.35 0 0 0
#54 27/02/2024
42.20
0.35
 8,600 41.85 42.20 41.85 0 800 -0.0
#55 26/02/2024
41.85
0.85
 2,400 41 41.85 41.20 0 100 -0.0
#56 23/02/2024
41
0.55
 4,200 40.45 41 40.55 0 0 0
#57 22/02/2024
40.45
-0.25
 2,700 40.70 40.90 40.10 0 0 0
#58 21/02/2024
40.70
-0.30
 1,600 41 42 40.70 100 0 0.0
#59 20/02/2024
41
1.20
 15,000 39.80 41 39.35 0 400 -0.0
#60 19/02/2024
39.80
0.10
 2,400 39.70 39.80 39.65 0 0 0
#61 16/02/2024
39.70
0.60
 16,200 39.10 39.70 39.60 0 100 -0.0
#62 15/02/2024
39.10
-0.10
 5,600 39.20 39.75 37.05 0 400 -0.0
#63 07/02/2024
39.20
0.20
 3,600 39 39.50 37.65 2,000 0 0.1
#64 06/02/2024
39
0
 400 39 39 39 0 0 0
#65 05/02/2024
39
0
 5,000 39 39.45 37.55 1,000 0 0.0
#66 02/02/2024
39
0
 4,700 39 39.45 39 3,500 0 0.1
#67 01/02/2024
39
-0.40
 3,000 39.40 39.40 37.05 1,800 0 0.1
#68 31/01/2024
39.40
0.80
 3,100 38.60 39.40 39 300 0 0.0
#69 30/01/2024
38.60
-0.80
 2,700 39.40 39.45 38.60 1,000 0 0.0
#70 29/01/2024
39.40
0.80
 6,500 38.60 39.40 37.85 500 0 0.0
#71 26/01/2024
38.60
-0.85
 3,300 39.45 39.45 38.60 2,000 0 0.1
#72 25/01/2024
39.45
-0.05
 2,800 39.50 39.50 37.25 200 0 0.0
#73 24/01/2024
39.50
0
 3,500 39.50 39.55 39.50 2,000 700 0.1
#74 23/01/2024
39.50
0
 2,100 39.50 39.50 37.60 0 0 0
#75 22/01/2024
39.50
-0.10
 300 39.60 39.60 37.55 0 0 0
#76 19/01/2024
39.60
0.80
 28,900 38.80 39.65 39 2,700 0 0.1
#77 18/01/2024
38.80
0.15
 3,200 38.65 39.95 37.45 800 100 0.0
#78 17/01/2024
38.65
0.70
 8,000 37.95 39.95 37.05 300 0 0.0
#79 16/01/2024
37.95
-0.20
 700 38.15 38.15 37.60 0 100 -0.0
#80 15/01/2024
38.15
-0.35
 1,000 38.50 38.50 36.65 0 0 0
#81 12/01/2024
38.50
0.05
 27,200 38.45 38.55 38.45 14,000 3,600 0.4
#82 11/01/2024
38.45
0
 800 38.45 38.50 37.55 0 200 -0.0
#83 10/01/2024
38.45
-0.05
 2,000 38.50 38.50 37.25 0 200 -0.0
#84 09/01/2024
38.50
0.40
 7,600 38.10 38.50 38.40 5,000 0 0.2
#85 08/01/2024
38.10
0.10
 10,000 38 40.60 38.05 3,000 0 0.1
#86 05/01/2024
38
0.20
 6,800 37.80 38.05 36.25 3,000 0 0.1
#87 04/01/2024
37.80
0.50
 11,900 37.30 38 37.50 4,700 100 0.2
#88 03/01/2024
37.30
0.30
 7,300 37 37.50 36.05 3,500 0 0.1
#89 02/01/2024
37
0.10
 9,300 36.90 37.20 36 400 0 0.0
#90 29/12/2023
36.90
0.20
 9,200 36.70 36.90 34.35 5,100 0 0.2
#91 28/12/2023
36.70
0.20
 1,900 36.50 36.75 36.50 900 0 0.0
#92 27/12/2023
36.50
0
 6,600 36.50 36.50 36.35 3,900 0 0.1
#93 26/12/2023
36.50
0.90
 29,600 35.60 36.65 35.65 6,500 0 0.2
#94 25/12/2023
35.60
0
 3,300 35.60 35.60 35.05 1,000 0 0.0
#95 22/12/2023
35.60
0.60
 13,400 35 35.85 34 2,500 0 0.1
#96 21/12/2023
35
-0.70
 2,200 35.70 35.70 35 700 0 0.0
#97 20/12/2023
35.70
0.60
 5,500 35.10 35.85 35.70 4,400 0 0.2
#98 19/12/2023
35.10
-0.40
 2,600 35.50 35.50 34.15 600 0 0.0
#99 18/12/2023
35.50
-0.10
 8,700 35.60 36.25 35.50 0 400 -0.0
#100 15/12/2023
35.60
0.10
 3,800 35.50 35.60 35.50 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |