CTCP Cảng Cát Lái (cll)

30.50
-0.10
(-0.33%)
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
(2025-12-29) 		0.20 0.66% 468,200 -4,800 -0.1
30.30
31.20
30.50
2 tháng
(2025-12-01) 		-0.10 -0.33% 677,700 -7,400 -0.2
30.30
31.20
30.50
3 tháng
(2025-10-30) 		-0.40 -1.29% 926,500 -4,900 -0.1
30.30
31.20
30.50
6 tháng
(2025-08-01) 		-1.21 -3.79% 3,859,700 1,900 0.1
30.30
33.57
30.50
12 tháng
(2025-02-03) 		-1.48 -4.62% 5,911,600 -896,500 -26.6
29.68
34.07
30.50
24 tháng
(2024-02-15) 		-3.42 -10.06% 7,191,300 -1,057,500 -32.8
29.68
38.20
30.50
36 tháng
(2023-02-13) 		9.18 42.85% 10,656,600 98,400 8.4
21.26
38.20
30.50
60 tháng
(2021-02-23) 		9.27 43.48% 21,874,900 99,900 17.0
18.45
38.20
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |