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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |