CTCP Cảng Cát Lái (cll)

30.60
-0.20
(-0.65%)
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
(2025-11-05) 		0.10 0.33% 221,000 2,200 0.1
30.50
30.90
30.60
2 tháng
(2025-10-06) 		-0.20 -0.65% 654,000 3,800 0.1
30.50
31.15
30.60
3 tháng
(2025-09-08) 		-2.77 -8.24% 2,262,400 8,100 0.3
30.50
33.57
30.60
6 tháng
(2025-06-09) 		-1.28 -4% 4,043,200 -452,000 -13.7
30.50
33.57
30.60
12 tháng
(2024-12-10) 		-2.53 -7.60% 5,432,100 -944,900 -28.3
29.68
34.07
30.60
24 tháng
(2023-12-18) 		-0.09 -0.29% 6,790,800 -978,400 -29.8
29.68
38.20
30.60
36 tháng
(2022-12-21) 		11.36 58.46% 10,313,500 190,900 11.4
19.44
38.20
30.60
60 tháng
(2020-12-31) 		9.47 44.42% 21,377,070 128,700 17.9
18.45
38.20
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
23.19
 27,400 22.90 23.19 22.50 0 0 0
28/04/2022
22.90
 11,800 22.90 23.19 22.10 0 0 0
27/04/2022
22.90
 35,800 22.28 23.23 22.90 0 0 0
26/04/2022
22.28
 31,700 22.46 22.83 21.80 100 0 0.0
25/04/2022
22.46
 37,200 22.42 23.23 22.10 0 0 0
22/04/2022
22.42
 46,800 22.79 23.63 22.31 100 0 0.0
21/04/2022
22.79
 55,100 23.34 23.34 22.31 0 0 0
20/04/2022
23.34
 47,100 23.70 24.07 23.34 200 0 0.0
19/04/2022
23.70
 35,700 23.63 23.88 23.48 0 0 0
18/04/2022
23.63
 33,000 24.21 24.21 23.34 0 0 0
15/04/2022
24.21
 3,700 23.92 24.32 23.92 0 0 0
14/04/2022
23.92
 29,000 24.14 24.43 23.92 0 0 0
13/04/2022
24.14
 46,700 23.77 24.14 23.52 0 0 0
12/04/2022
23.77
 112,900 24.36 24.43 23.70 0 0 0
08/04/2022
24.36
 65,300 25.09 25.45 24.36 0 0 0
07/04/2022
25.09
 51,400 25.09 25.38 24.87 0 0 0
06/04/2022
25.09
 233,700 25.67 25.67 24.83 0 0 0
05/04/2022
25.67
 88,500 26.25 26.25 25.52 0 2,000 -0.1
04/04/2022
26.25
 133,100 25.67 26.62 25.92 0 0 0
01/04/2022
25.67
 567,900 23.99 25.67 24.03 0 0 0
31/03/2022
23.99
 212,100 23.96 24.07 23.92 100 0 0.0
30/03/2022
23.96
 37,300 24.07 24.07 23.77 0 0 0
29/03/2022
24.07
 69,800 24.07 24.21 23.96 600 0 0.0
28/03/2022
24.07
 78,600 24.14 24.14 23.99 1,500 0 0.0
25/03/2022
24.14
 18,400 24.07 24.39 23.99 300 0 0.0
24/03/2022
24.07
 26,600 24.03 24.21 23.96 0 0 0
23/03/2022
24.03
 27,200 24.14 24.17 23.99 0 0 0
22/03/2022
24.14
 45,700 23.99 24.28 24.07 0 0 0
21/03/2022
23.99
 21,800 24.03 24.03 23.88 0 0 0
18/03/2022
24.03
 109,500 24.21 24.21 23.55 0 0 0
17/03/2022
24.21
 42,000 23.99 24.21 23.70 2,000 0 0.1
16/03/2022
23.99
 18,600 24.17 24.36 23.99 100 0 0.0
15/03/2022
24.17
 71,600 24.21 24.21 23.34 0 0 0
14/03/2022
24.21
 35,900 24.94 24.94 24.07 0 0 0
11/03/2022
24.94
 28,600 25.23 25.30 24.72 0 0 0
10/03/2022
25.23
 205,700 24.50 25.52 24.50 100 0 0.0
09/03/2022
24.50
 81,500 24.32 25.16 23.85 0 39,000 -1.3
08/03/2022
24.32
 58,300 25.52 25.52 23.92 200 27,000 -0.9
07/03/2022
25.52
 86,100 25.05 25.56 24.65 0 0 0
04/03/2022
25.05
 60,700 24.58 25.89 24.58 0 0 0
03/03/2022
24.58
 129,300 23.59 25.23 23.34 0 50,000 -1.7
02/03/2022
23.59
 23,700 23.63 23.77 23.34 0 0 0
01/03/2022
23.63
 21,500 23.63 23.70 23.55 0 0 0
28/02/2022
23.63
 19,800 23.48 23.77 23.26 0 0 0
25/02/2022
23.48
 15,400 23.34 23.92 23.34 0 0 0
24/02/2022
23.34
 15,100 23.59 23.59 23.19 0 0 0
23/02/2022
23.59
 19,800 23.52 23.92 23.04 0 0 0
22/02/2022
23.52
 24,100 23.59 23.81 23.48 0 0 0
21/02/2022
23.59
 32,800 23.52 23.63 23.26 0 0 0
18/02/2022
23.52
 7,600 23.48 23.81 23.34 0 0 0
17/02/2022
23.48
 11,500 23.34 23.70 23.48 0 0 0
16/02/2022
23.34
 17,100 23.04 23.63 23.08 0 0 0
15/02/2022
23.04
 2,600 23.04 23.04 23.04 0 0 0
14/02/2022
23.04
 8,500 23.26 23.34 22.97 0 0 0
11/02/2022
23.26
 2,400 23.34 23.34 23.19 0 0 0
10/02/2022
23.34
 7,300 23.34 23.99 23.30 0 0 0
09/02/2022
23.34
 10,200 23.34 23.70 23.12 0 0 0
08/02/2022
23.34
 4,600 23.63 24.03 23.19 0 0 0
07/02/2022
23.63
 5,300 23.34 24.21 23.34 0 0 0
28/01/2022
23.34
 2,300 23.34 23.34 22.97 0 0 0
27/01/2022
23.34
 300 23.34 23.34 22.61 0 0 0
26/01/2022
23.34
 12,100 22.24 23.63 21.91 0 0 0
25/01/2022
22.24
 11,600 23.34 23.34 22.24 0 0 0
24/01/2022
23.34
 700 23.99 23.99 23.34 0 0 0
21/01/2022
23.99
 5,800 23.63 24.07 23.92 0 0 0
20/01/2022
23.63
 3,000 23.30 23.70 23.63 0 0 0
19/01/2022
23.30
 6,200 23.34 23.34 22.68 0 0 0
18/01/2022
23.34
 1,800 23.48 24.47 23.34 0 0 0
17/01/2022
23.48
 500 23.99 23.99 23.48 0 300 -0.0
14/01/2022
23.99
 10,800 23.70 23.99 23.52 0 0 0
13/01/2022
23.70
 21,900 23.92 23.92 23.70 0 0 0
12/01/2022
23.92
 17,600 24.14 24.14 23.85 0 0 0
11/01/2022
24.14
 17,000 24.36 24.36 23.99 0 100 -0.0
10/01/2022
24.36
 44,100 24.10 24.58 24.10 300 0 0
07/01/2022
24.10
 18,100 24.32 24.32 24.07 0 0 0
06/01/2022
24.32
 38,200 24.36 24.36 23.99 0 0 0
05/01/2022
24.36
 25,000 24.25 24.43 24.07 0 0 0
04/01/2022
24.25
 16,200 24.43 24.43 24.14 0 0 0
31/12/2021
24.43
 29,500 24.47 24.72 24.07 0 0 0
30/12/2021
24.47
 11,300 24.50 24.79 24.21 0 0 0
29/12/2021
24.50
 8,100 24.36 24.58 24.14 0 0 0
28/12/2021
24.36
 23,200 24.50 24.61 24.07 0 0 0
27/12/2021
24.50
 1,700 24.43 24.83 24.47 0 0 0
24/12/2021
24.43
 17,000 24.32 25.16 24.07 0 0 0
23/12/2021
24.32
 21,900 24.43 24.43 24.28 0 0 0
22/12/2021
24.43
 30,000 24.76 24.76 24.43 0 0 0
21/12/2021
24.76
 17,100 24.79 24.79 24.43 0 0 0
20/12/2021
24.79
 12,400 24.79 25.16 24.54 0 0 0
17/12/2021
24.79
 23,700 24.79 25.52 24.58 0 0 0
16/12/2021
24.79
 54,100 24.79 25.16 24.50 0 0 0
15/12/2021
24.79
 22,400 24.79 25.27 24.79 0 0 0
14/12/2021
24.79
 14,100 24.94 25.38 24.50 0 0 0
13/12/2021
24.94
 13,200 24.54 25.01 24.54 0 0 0
10/12/2021
24.54
 28,200 24.79 24.79 24.43 0 0 0
09/12/2021
24.79
 6,400 24.25 24.79 24.21 0 0 0
08/12/2021
24.25
 8,900 24.43 24.65 24.25 0 0 0
07/12/2021
24.43
 3,000 24.39 24.79 24.39 0 0 0
06/12/2021
24.39
 8,800 24.87 24.94 24.32 0 0 0
03/12/2021
24.87
 11,900 25.01 25.45 24.87 0 3,600 -0.1
02/12/2021
25.01
 13,300 25.01 25.05 24.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |