CTCP Cảng Cát Lái (cll)

30.20
-0.20
(-0.66%)
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
(2026-02-23) 		-0.35 -1.14% 217,500 2,900 0.1
29.10
30.95
30.20
2 tháng
(2026-01-19) 		-0.55 -1.78% 418,600 5,000 0.2
29.10
32.25
30.20
3 tháng
(2025-12-18) 		-0.10 -0.33% 839,400 0 0.0
29.10
32.25
30.20
6 tháng
(2025-09-19) 		-1 -3.18% 1,972,600 400 0.0
29.10
32.25
30.20
12 tháng
(2025-03-24) 		-2.38 -7.26% 5,738,200 -691,100 -19.2
29.10
33.57
30.20
24 tháng
(2024-03-28) 		-5.23 -14.68% 7,326,600 -1,051,600 -32.6
29.10
38.20
30.20
36 tháng
(2023-04-03) 		7.15 30.78% 10,689,900 -35,800 3.1
22.73
38.20
30.20
60 tháng
(2021-04-13) 		9.31 44.17% 22,066,500 98,500 17.0
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)
03/08/2022
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
14/06/2022
21.00
 9,500 21.40 21.40 20.42 0 0 0.0
13/06/2022
21.40
 36,300 21.51 21.51 20.78 0 0 0.0
10/06/2022
21.51
 22,900 21.88 21.88 21.51 0 0 0.0
09/06/2022
21.88
 20,500 21.88 22.17 21.80 0 0 0.0
08/06/2022
21.88
 20,100 21.80 21.88 21.55 0 0 0.0
07/06/2022
21.80
 31,000 21.80 21.88 21.51 0 0 0.0
06/06/2022
21.80
 52,000 21.51 21.95 21.51 100 0 0.0
03/06/2022
21.51
 13,300 21.48 22.10 20.82 0 0 0.0
02/06/2022
21.48
 38,400 21.40 21.84 21.40 0 0 0.0
01/06/2022
21.40
 56,300 21.44 21.44 21.22 0 0 0.0
31/05/2022
21.44
 19,100 21.73 21.73 21.44 0 0 0.0
30/05/2022
21.73
 24,600 21.77 21.80 21.59 0 0 0.0
27/05/2022
21.77
 25,100 21.80 22.35 21.51 0 0 0.0
26/05/2022
21.80
 19,000 21.80 22.53 21.73 0 0 0.0
25/05/2022
21.80
 43,400 21.80 21.88 21.59 0 0 0.0
24/05/2022
21.80
 5,600 21.88 21.88 21.51 0 0 0.0
23/05/2022
21.88
 7,300 21.88 22.02 21.59 0 0 0.0
20/05/2022
21.88
 64,000 22.02 22.53 21.88 0 0 0.0
19/05/2022
22.02
 24,500 21.88 22.02 21.66 0 0 0.0
18/05/2022
21.88
 6,700 21.84 22.10 21.59 0 0 0.0
17/05/2022
21.84
 10,800 21.29 22.06 20.86 0 0 0.0
16/05/2022
21.29
 21,400 21.15 22.31 21.15 0 0 0.0
13/05/2022
21.15
 17,300 21.37 21.70 21.08 100 0 0.0
12/05/2022
21.37
 9,200 22.17 22.24 21.15 0 0 0
11/05/2022
22.17
 3,600 22.90 22.90 21.95 0 0 0
10/05/2022
22.90
 18,100 21.88 22.90 21.73 0 0 0
09/05/2022
21.88
 65,100 22.68 22.68 21.77 0 0 0
06/05/2022
22.68
 75,500 23.26 23.48 22.61 700 16,500 -0.5
05/05/2022
23.26
 6,000 22.97 23.34 22.97 0 2,500 -0.1
04/05/2022
22.97
 35,100 23.19 23.63 22.83 0 15,500 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |