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)
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
25/11/2021
25.23
 24,900 25.01 25.45 25.01 0 0 0
24/11/2021
25.01
 13,600 24.90 25.16 24.79 0 0 0
23/11/2021
24.90
 24,900 24.90 24.98 24.65 0 0 0
22/11/2021
24.90
 24,100 25.45 25.45 24.83 0 0 0
19/11/2021
25.45
 77,200 25.96 25.96 25.38 0 0 0
18/11/2021
25.96
 35,500 26.18 26.18 25.89 2,000 0 0.1
17/11/2021
26.18
 13,000 26.40 26.40 25.96 0 0 0
16/11/2021
26.40
 57,500 26.03 26.58 25.63 0 0 0
15/11/2021
26.03
 53,800 26.03 26.14 25.67 0 0 0
12/11/2021
26.03
 38,600 26.25 26.25 25.67 0 0 0
11/11/2021
26.25
 49,300 26.51 26.69 26.25 0 0 0
10/11/2021
26.51
 61,400 26.18 26.54 26.11 0 0 0
09/11/2021
26.18
 91,800 25.52 26.62 25.56 0 600 -0.0
08/11/2021
25.52
 45,700 25.23 25.60 25.23 0 0 0
05/11/2021
25.23
 31,000 25.27 25.30 25.23 0 0 0
04/11/2021
25.27
 14,900 25.34 25.41 25.09 0 0 0
03/11/2021
25.34
 34,900 25.34 25.52 25.23 1,800 0 0.1
02/11/2021
25.34
 23,500 25.56 25.56 25.30 0 0 0
01/11/2021
25.56
 22,300 25.71 25.71 25.23 0 0 0
29/10/2021
25.71
 30,500 25.82 25.82 25.23 0 0 0
28/10/2021
25.82
 51,600 25.78 25.82 25.52 0 0 0
27/10/2021
25.78
 38,200 25.23 25.96 25.52 1,800 0 0.1
26/10/2021
25.23
 17,200 25.01 25.34 25.01 0 0 0
25/10/2021
25.01
 11,100 24.87 25.23 24.94 0 0 0
22/10/2021
24.87
 29,800 24.94 25.23 24.50 0 1,000 -0.0
21/10/2021
24.94
 13,000 24.94 25.23 24.79 0 0 0
20/10/2021
24.94
 24,400 24.94 25.38 24.58 0 0 0
19/10/2021
24.94
 25,000 25.16 25.16 24.07 0 0 0
18/10/2021
25.16
 49,900 25.30 25.34 24.79 0 0 0
15/10/2021
25.30
 20,200 25.30 25.71 25.30 0 0 0
14/10/2021
25.30
 15,700 25.52 26.14 24.79 0 0 0
13/10/2021
25.52
 20,700 25.49 25.52 25.23 0 0 0
12/10/2021
25.49
 19,200 25.89 25.89 25.41 0 0 0
11/10/2021
25.89
 23,100 26.25 26.62 25.89 0 0 0
08/10/2021
26.25
 25,100 26.25 26.58 26.25 0 0 0
07/10/2021
26.25
 56,500 25.16 26.91 25.12 0 0 0
06/10/2021
25.16
 29,700 24.79 25.16 24.28 0 0 0
05/10/2021
24.79
 35,300 25.20 25.20 24.79 100 1,000 -0.0
04/10/2021
25.20
 41,900 26.00 26.00 24.83 0 0 0
01/10/2021
26.00
 23,100 26.87 26.87 25.60 0 0 0
30/09/2021: Cổ tức tiền mặt tỉ lệ: 22%
30/09/2021
26.87
 13,300 26.73 27.35 26.76 0 500 -0.0
29/09/2021
26.73
 20,200 26.49 26.83 26.49 0 0 0
28/09/2021
26.49
 26,700 26.49 26.80 26.00 2,000 0 0.1
27/09/2021
26.49
 58,100 26.83 27.45 26.28 0 0 0
24/09/2021
26.83
 34,700 26.90 27.04 26.35 0 0 0
23/09/2021
26.90
 52,900 26.52 27.86 26.83 100 0 0.0
22/09/2021
26.52
 46,300 26.38 26.69 26.14 0 0 0
21/09/2021
26.38
 95,400 26.45 26.45 25.45 100 0 0.0
20/09/2021
26.45
 61,300 26.31 26.83 26.35 1,400 0 0.1
17/09/2021
26.31
 80,000 26.00 26.49 25.87 400 17,000 -0.6
16/09/2021
26.00
 60,400 26.52 26.69 25.80 200 0 0.0
15/09/2021
26.52
 77,700 27.00 28.21 26.49 200 33,000 -1.3
14/09/2021
27.00
 134,300 25.25 27.00 25.45 200 0 0.0
13/09/2021
25.25
 107,800 23.80 25.25 24.59 200 0 0.0
10/09/2021
23.80
 27,700 23.91 24.28 23.67 200 0 0.0
09/09/2021
23.91
 26,700 23.53 23.94 23.39 400 0 0.0
08/09/2021
23.53
 40,700 24.08 24.08 23.39 200 0 0.0
07/09/2021
24.08
 44,200 24.80 25.45 23.80 200 0 0.0
06/09/2021
24.80
 112,000 23.18 24.80 23.32 200 0 0.0
01/09/2021
23.18
 61,500 22.94 23.53 22.50 0 0 0
31/08/2021
22.94
 44,000 23.01 23.08 22.70 0 0 0
30/08/2021
23.01
 26,300 22.74 24.08 22.74 0 0 0
27/08/2021
22.74
 24,100 22.63 23.53 22.22 0 0 0
26/08/2021
22.63
 40,900 21.81 23.25 22.01 0 0 0
25/08/2021
21.81
 20,300 21.81 22.36 21.43 0 0 0
24/08/2021
21.81
 13,100 22.70 22.70 21.81 0 0 0
23/08/2021
22.70
 54,600 23.05 23.32 22.70 0 0 0
20/08/2021
23.05
 95,100 22.36 23.39 22.36 11,500 200 0.4
19/08/2021
22.36
 35,300 22.01 22.70 21.60 0 0 0
18/08/2021
22.01
 21,300 22.22 22.26 21.46 0 0 0
17/08/2021
22.22
 55,600 22.63 22.70 22.15 0 0 0
16/08/2021
22.63
 87,900 23.53 23.67 22.63 0 0 0
13/08/2021
23.53
 75,900 24.08 24.08 22.56 0 0 0
12/08/2021
24.08
 114,100 23.80 25.45 23.77 0 0 0
11/08/2021
23.80
 201,400 22.26 23.80 23.70 100 13,500 -0.5
10/08/2021
22.26
 94,200 21.67 22.26 21.67 100 0 0.0
09/08/2021
21.67
 83,600 21.26 21.67 21.22 0 0 0
06/08/2021
21.26
 38,400 21.12 21.84 20.98 1,500 0 0.0
05/08/2021
21.12
 13,700 21.22 21.22 20.78 0 0 0
04/08/2021
21.22
 4,800 21.22 21.26 21.09 0 0 0
03/08/2021
21.22
 5,000 20.29 21.22 20.57 0 0 0
02/08/2021
20.29
 5,100 20.84 21.33 20.29 0 0 0
30/07/2021
20.84
 2,500 21.33 21.33 20.29 0 300 -0.0
29/07/2021
21.33
 0 21.33 21.33 21.33 0 0 0
28/07/2021
21.33
 0 21.33 21.33 21.33 0 0 0
27/07/2021
21.33
 11,500 20.98 21.33 20.64 0 0 0
26/07/2021
20.98
 2,400 21.26 21.26 20.98 0 0 0
23/07/2021
21.26
 3,200 21.33 21.33 20.36 100 0 0.0
22/07/2021
21.33
 2,000 21.33 21.33 21.05 0 0 0
21/07/2021
21.33
 18,500 20.23 21.33 20.23 0 0 0
20/07/2021
20.23
 500 20.54 20.54 20.23 0 0 0
19/07/2021
20.54
 400 19.95 20.64 19.68 0 0 0
16/07/2021
19.95
 3,700 20.64 20.64 19.95 0 0 0
15/07/2021
20.64
 300 20.64 20.64 20.64 0 0 0
14/07/2021
20.64
 5,200 20.64 20.64 19.68 0 0 0
13/07/2021
20.64
 0 20.64 20.64 20.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |