CTCP Cảng Cát Lái (cll)

30.20
-0.05
(-0.17%)
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
(2026-05-20) 		0.40 1.34% 96,600 -400 0
29.75
30.40
30.20
2 tháng
(2026-04-20) 		0.25 0.83% 191,800 -400 0
29.75
30.40
30.20
3 tháng
(2026-03-23) 		0.50 1.68% 337,800 -400 0.0
29.60
30.40
30.20
6 tháng
(2025-12-22) 		-0.35 -1.14% 1,189,500 -1,100 0.0
29.10
32.25
30.20
12 tháng
(2025-06-24) 		-1.23 -3.91% 5,258,300 -401,200 -11.9
29.10
33.57
30.20
24 tháng
(2024-07-01) 		-4.99 -14.16% 7,337,900 -1,057,900 -32.8
29.10
38.20
30.20
36 tháng
(2023-07-05) 		2.52 9.10% 9,942,900 -560,900 -14.4
27.73
38.20
30.20
60 tháng
(2021-07-15) 		9.61 46.57% 22,144,600 83,300 16.5
18.45
38.20
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
19.95
 21,300 19.83 19.95 19.48 0 0 0.0
02/11/2022
19.83
 1,500 19.83 19.83 19.68 500 0 0.0
01/11/2022
19.83
 10,200 19.83 19.99 19.36 200 0 0.0
31/10/2022
19.83
 2,400 19.75 19.91 19.20 0 0 0.0
28/10/2022
19.75
 5,500 20.03 20.27 19.52 1,400 0 0.0
27/10/2022
20.03
 9,200 19.83 20.03 19.83 0 0 0
26/10/2022
19.83
 14,800 19.44 19.83 19.44 11,800 0 0.3
25/10/2022
19.44
 22,300 19.28 19.44 19.20 15,800 5,000 0.3
24/10/2022
19.28
 27,300 19.83 19.83 19.08 5,800 0 0.1
21/10/2022
19.83
 10,700 20.19 20.19 19.44 0 0 0
20/10/2022
20.19
 2,400 20.07 20.19 19.75 0 0 0
19/10/2022
20.07
 11,400 19.83 20.27 19.83 0 0 0
18/10/2022
19.83
 25,300 19.91 20.23 19.75 0 0 0.2
17/10/2022
19.91
 13,600 19.95 20.23 19.83 0 0 0.2
14/10/2022
19.95
 10,100 19.99 20.23 19.87 0 0 0.2
13/10/2022
19.99
 13,900 20.43 20.59 19.95 0 0 0.2
12/10/2022
20.43
 10,600 20.15 20.43 19.99 0 0 0.2
11/10/2022
20.15
 14,700 19.83 20.94 19.87 8,800 0 0.2
10/10/2022
19.83
 17,900 20.03 20.03 19.12 0 0 0.0
07/10/2022
20.03
 20,100 20.90 21.38 19.87 500 0 0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 24%
06/10/2022
20.90
 24,600 21.66 21.66 20.23 0 0 0.7
05/10/2022
21.66
 65,800 21.29 21.66 21.29 0 0 0.7
04/10/2022
21.29
 29,600 21.29 21.88 21.00 0 0 0.7
03/10/2022
21.29
 50,700 21.59 22.57 21.29 0 0 0.7
30/09/2022
21.59
 48,600 22.28 22.28 20.78 0 0 0.7
29/09/2022
22.28
 44,000 22.46 22.68 21.15 21,900 0 0.7
28/09/2022
22.46
 32,000 22.90 22.97 22.10 0 0 0.0
27/09/2022
22.90
 56,000 21.84 22.97 21.88 100 0 0.0
26/09/2022
21.84
 8,900 21.77 22.10 21.59 0 0 0.1
23/09/2022
21.77
 39,700 21.66 21.99 20.71 0 0 0.1
22/09/2022
21.66
 5,300 21.44 21.66 21.44 0 0 0.1
21/09/2022
21.44
 25,900 21.51 21.51 21.15 0 0 0.1
20/09/2022
21.51
 1,300 21.48 21.51 21.48 0 0 0.1
19/09/2022
21.48
 5,400 21.37 21.55 21.37 0 0 0.1
16/09/2022
21.37
 8,100 21.59 21.84 21.37 0 0 0.1
15/09/2022
21.59
 900 21.62 21.62 21.59 0 0 0.1
14/09/2022
21.62
 3,900 21.66 21.66 21.22 0 0 0.1
13/09/2022
21.66
 3,300 21.77 21.77 21.44 0 0 0.1
12/09/2022
21.77
 7,000 21.77 21.80 21.77 0 0 0.1
09/09/2022
21.77
 3,700 21.84 21.84 21.37 0 0 0.1
08/09/2022
21.84
 3,000 21.91 21.91 21.22 0 0 0.1
07/09/2022
21.91
 6,500 21.73 21.91 21.26 0 0 0.1
06/09/2022
21.73
 6,300 21.66 21.73 21.51 0 0 0.1
05/09/2022
21.66
 26,800 21.95 21.95 21.48 0 0 0.1
31/08/2022
21.95
 5,400 21.88 21.95 21.37 0 0 0.1
30/08/2022
21.88
 2,700 21.88 22.02 21.15 0 0 0.1
29/08/2022
21.88
 10,100 22.06 22.06 21.73 0 0 0.1
26/08/2022
22.06
 1,300 21.95 22.06 21.95 0 0 0.1
25/08/2022
21.95
 19,000 22.02 22.21 21.95 0 0 0.1
24/08/2022
22.02
 4,600 21.88 22.10 21.88 0 0 0.1
23/08/2022
21.88
 16,900 21.88 21.99 21.80 0 0 0.1
22/08/2022
21.88
 14,400 22.02 22.02 21.88 0 0 0.1
19/08/2022
22.02
 10,000 22.10 22.42 21.88 0 0 0.1
18/08/2022
22.10
 9,400 22.28 22.57 21.88 0 0 0.1
17/08/2022
22.28
 10,900 22.17 22.50 22.06 0 0 0.1
16/08/2022
22.17
 12,000 22.06 22.21 21.88 0 0 0.1
15/08/2022
22.06
 8,600 22.10 22.21 21.91 0 0 0.1
12/08/2022
22.10
 14,600 21.80 22.17 21.59 0 0 0.1
11/08/2022
21.80
 34,800 21.80 22.39 21.62 0 0 0.1
10/08/2022
21.80
 20,100 21.55 21.80 21.51 3,800 0 0.1
09/08/2022
21.55
 19,900 21.44 21.55 21.44 0 0 0.0
08/08/2022
21.44
 43,600 21.33 21.51 21.18 0 0 0.0
05/08/2022
21.33
 9,900 21.37 21.40 20.49 0 0 0.0
04/08/2022
21.37
 18,900 21.18 21.44 21.15 0 0 0.0
03/08/2022
21.18
 14,500 21.15 21.44 21.08 0 0 0.0
02/08/2022
21.15
 16,200 21.29 21.33 20.86 0 0 0.0
01/08/2022
21.29
 5,000 21.15 21.59 21.15 0 0 0.0
29/07/2022
21.15
 13,400 20.75 21.44 20.60 0 0 0.0
28/07/2022
20.75
 23,000 20.56 20.75 20.42 0 0 0.0
27/07/2022
20.56
 9,400 20.56 20.56 20.27 100 0 0.0
26/07/2022
20.56
 26,200 20.09 20.64 20.56 100 0 0.0
25/07/2022
20.09
 59,300 20.42 20.67 19.76 0 0 0.0
22/07/2022
20.42
 23,600 20.42 20.71 20.42 0 0 0.0
21/07/2022
20.42
 7,000 20.46 20.46 20.42 0 0 0.0
20/07/2022
20.46
 3,100 20.71 20.75 20.42 0 0 0.0
19/07/2022
20.71
 4,100 20.49 20.78 20.42 0 0 0.0
18/07/2022
20.49
 12,200 20.42 20.97 20.42 1,000 0 0.0
15/07/2022
20.42
 8,700 20.20 20.49 20.20 0 0 0.0
14/07/2022
20.20
 11,200 20.20 20.20 19.91 0 0 0.0
13/07/2022
20.20
 4,500 20.20 20.20 20.05 0 0 0.0
12/07/2022
20.20
 300 19.73 20.20 19.73 0 0 0.0
11/07/2022
19.73
 38,300 20.05 20.35 19.69 100 0 0.0
08/07/2022
20.05
 12,800 20.05 20.20 19.91 0 0 0.0
07/07/2022
20.05
 1,900 20.42 20.42 20.05 0 0 0.0
06/07/2022
20.42
 16,800 20.64 20.64 19.98 0 0 0.0
05/07/2022
20.64
 6,900 20.64 20.71 19.98 0 0 0.0
04/07/2022
20.64
 7,400 20.75 20.75 19.94 0 0 0.0
01/07/2022
20.75
 4,500 20.89 20.89 19.91 0 0 0.0
30/06/2022
20.89
 6,100 20.82 20.89 20.05 0 0 0.0
29/06/2022
20.82
 9,500 20.56 20.82 20.53 0 0 0
28/06/2022
20.56
 3,300 20.56 20.56 20.05 0 0 0.0
27/06/2022
20.56
 6,000 20.35 20.64 20.31 0 0 0.0
24/06/2022
20.35
 7,100 19.69 20.49 20.27 0 0 0.0
23/06/2022
19.69
 3,500 19.69 19.69 19.69 0 0 0.0
22/06/2022
19.69
 15,200 19.69 19.73 19.69 0 0 0.0
21/06/2022
19.69
 25,400 19.84 19.84 19.69 1,100 0 0.0
20/06/2022
19.84
 9,800 20.35 20.42 19.84 400 0 0.0
17/06/2022
20.35
 21,300 20.78 20.97 19.98 100 0 0.0
16/06/2022
20.78
 9,000 20.27 20.86 20.27 0 0 0.0
15/06/2022
20.27
 22,700 21.00 21.15 20.27 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |