CTCP Cảng Cát Lái (cll)

30
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
(2026-04-06) 		0.35 1.18% 94,200 -800 0.0
29.65
30.10
29.95
2 tháng
(2026-03-05) 		-0.50 -1.64% 310,200 900 0.1
29.10
30.60
29.95
3 tháng
(2026-02-03) 		-0.55 -1.80% 499,800 3,800 0.1
29.10
32.25
29.95
6 tháng
(2025-11-05) 		-0.70 -2.28% 1,407,200 -1,100 -0.0
29.10
32.25
29.95
12 tháng
(2025-05-09) 		-1.07 -3.43% 5,576,200 -567,200 -15.7
29.10
33.57
29.95
24 tháng
(2024-05-14) 		-3.80 -11.26% 7,387,300 -1,051,300 -32.5
29.10
38.20
29.95
36 tháng
(2023-05-22) 		5.25 21.20% 10,489,300 -275,400 -5.1
24.24
38.20
29.95
60 tháng
(2021-05-31) 		8.26 38% 22,209,800 88,400 16.7
18.45
38.20
29.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
25.01
 6,900 25.09 25.09 24.94 0 0 0
30/11/2021
25.09
 12,600 25.16 25.45 25.09 0 0 0
29/11/2021
25.16
 14,200 25.27 25.27 24.50 0 0 0
26/11/2021
25.27
 16,800 25.23 25.52 25.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |