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)
12/07/2021
20.64
 5,300 21.53 21.53 20.64 0 0 0
09/07/2021
21.53
 6,500 21.19 21.77 21.05 0 0 0
08/07/2021
21.19
 6,300 21.19 21.26 21.19 0 0 0
07/07/2021
21.19
 600 21.33 21.64 21.19 0 0 0
06/07/2021
21.33
 6,300 21.33 21.88 21.33 100 100 0
05/07/2021
21.33
 9,800 21.74 22.01 21.33 0 0 0
02/07/2021
21.74
 19,100 22.56 22.56 21.67 0 0 0
01/07/2021
22.56
 26,000 22.29 22.70 21.33 0 0 0
30/06/2021
22.29
 17,000 21.95 22.36 21.67 0 0 0
29/06/2021
21.95
 12,800 21.33 21.95 21.33 0 0 0
28/06/2021
21.33
 1,500 21.26 22.01 21.33 0 0 0
25/06/2021
21.26
 1,300 21.26 21.26 21.26 0 0 0
24/06/2021
21.26
 2,300 21.40 21.40 21.22 0 0 0
23/06/2021
21.40
 4,700 21.46 21.67 21.33 0 0 0
22/06/2021
21.46
 3,200 21.67 21.81 21.46 0 0 0
21/06/2021
21.67
 10,100 21.33 22.01 21.50 0 0 0
18/06/2021
21.33
 8,500 21.33 21.33 20.98 0 0 0
17/06/2021
21.33
 4,400 21.33 21.33 20.98 0 0 0
16/06/2021
21.33
 5,100 21.67 21.67 21.33 3,500 0 0.1
15/06/2021
21.67
 4,500 21.67 21.67 21.33 0 0 0
14/06/2021
21.67
 4,400 21.33 21.67 21.33 0 0 0
11/06/2021
21.33
 2,300 21.33 21.33 20.98 300 0 0.0
10/06/2021
21.33
 600 21.33 21.33 21.29 0 0 0
09/06/2021
21.33
 5,500 20.71 21.33 20.71 0 0 0
08/06/2021
20.71
 9,800 20.78 20.78 20.71 0 0 0
07/06/2021
20.78
 11,800 20.98 20.98 20.78 100 0 0.0
04/06/2021
20.98
 17,000 21.15 21.15 20.98 800 0 0.0
03/06/2021
21.15
 7,400 21.19 21.19 20.98 0 0 0
02/06/2021
21.19
 2,800 21.33 21.33 21.19 0 0 0
01/06/2021
21.33
 300 21.74 21.74 21.33 0 0 0
31/05/2021
21.74
 300 21.74 21.74 21.74 0 0 0
28/05/2021
21.74
 3,400 21.33 21.74 21.19 2,600 0 0.1
27/05/2021
21.33
 1,600 21.33 22.01 21.05 1,400 0 0.0
26/05/2021
21.33
 0 21.33 21.33 21.33 0 0 0
25/05/2021
21.33
 1,300 21.19 21.67 21.33 0 0 0
24/05/2021
21.19
 1,000 21.05 21.19 21.05 100 0 0.0
21/05/2021
21.05
 1,000 21.33 21.33 21.05 0 0 0
20/05/2021
21.33
 2,300 21.12 21.33 21.05 0 0 0
19/05/2021
21.12
 5,500 21.15 21.33 21.12 0 0 0
18/05/2021
21.15
 300 21.26 21.26 21.15 300 0 0.0
17/05/2021
21.26
 3,100 21.05 21.29 21.05 300 0 0.0
14/05/2021
21.05
 5,500 20.98 21.22 21.05 5,200 0 0.2
13/05/2021
20.98
 600 21.33 21.33 20.98 0 0 0
12/05/2021
21.33
 0 21.33 21.33 21.33 0 0 0
11/05/2021
21.33
 1,200 21.33 21.33 20.98 0 0 0
10/05/2021
21.33
 300 20.36 21.33 20.98 0 0 0
07/05/2021
20.36
 1,500 21.33 21.33 20.36 0 0 0
06/05/2021
21.33
 300 21.40 21.40 21.33 0 0 0
05/05/2021
21.40
 100 20.33 21.40 21.40 0 0 0
04/05/2021
20.33
 1,300 21.33 21.33 20.29 0 0 0
29/04/2021
21.33
 100 21.33 21.33 21.33 0 0 0
28/04/2021
21.33
 6,400 21.05 21.53 19.95 0 0 0
27/04/2021
21.05
 2,300 21.33 21.33 20.98 0 0 0
26/04/2021
21.33
 4,400 20.98 21.33 21.29 0 0 0
23/04/2021
20.98
 2,400 21.02 21.02 20.98 0 0 0
22/04/2021
21.02
 6,900 20.98 21.64 21.02 0 0 0
20/04/2021
20.98
 700 21.19 21.26 20.98 0 100 -0.0
19/04/2021
21.19
 2,700 21.19 21.19 20.98 0 0 0
16/04/2021
21.19
 1,300 21.67 21.67 21.19 0 0 0
15/04/2021
21.67
 2,600 21.33 21.95 21.67 100 0 0.0
14/04/2021
21.33
 1,400 21.09 21.33 20.98 0 0 0
13/04/2021
21.09
 4,400 21.33 21.33 21.09 0 0 0
12/04/2021
21.33
 6,200 21.33 21.95 21.33 0 0 0
09/04/2021
21.33
 3,300 21.67 21.67 21.33 0 0 0
08/04/2021
21.67
 2,000 21.26 22.22 21.67 0 0 0
07/04/2021
21.26
 5,100 21.67 21.84 21.26 0 0 0
06/04/2021
21.67
 5,700 21.95 22.01 20.95 0 0 0
05/04/2021
21.95
 2,200 21.91 22.01 21.95 0 0 0
02/04/2021
21.91
 1,700 21.95 21.95 21.91 0 0 0
01/04/2021
21.95
 1,800 21.95 21.95 20.95 0 0 0
31/03/2021
21.95
 0 21.95 21.95 21.95 0 0 0
30/03/2021
21.95
 800 22.01 22.01 21.77 0 0 0
29/03/2021
22.01
 4,000 21.33 22.01 21.67 0 0 0
26/03/2021
21.33
 12,600 21.05 21.33 20.91 0 0 0
25/03/2021
21.05
 600 21.05 21.05 21.05 0 0 0
24/03/2021
21.05
 2,100 21.77 21.77 21.05 0 0 0
23/03/2021
21.77
 4,100 21.77 22.01 21.77 400 0 0.0
22/03/2021
21.77
 7,000 21.81 21.88 21.77 0 0 0
19/03/2021
21.81
 4,000 21.81 21.88 21.81 0 0 0
18/03/2021
21.81
 16,900 21.67 21.95 21.77 0 2,800 -0.1
17/03/2021
21.67
 4,400 21.60 21.81 20.98 0 0 0
16/03/2021
21.60
 9,400 21.33 21.60 20.84 4,900 0 0.2
15/03/2021
21.33
 300 21.33 21.33 21.33 0 0 0
12/03/2021
21.33
 1,500 21.81 21.81 21.33 0 0 0
11/03/2021
21.81
 2,300 20.81 21.81 20.88 0 100 -0.0
10/03/2021
20.81
 400 20.67 22.01 20.81 0 0 0
09/03/2021
20.67
 7,900 22.01 22.01 20.64 0 200 -0.0
08/03/2021
22.01
 2,400 21.74 22.01 22.01 0 1,000 -0.0
05/03/2021
21.74
 4,000 21.67 21.74 20.98 0 1,700 -0.1
04/03/2021
21.67
 3,000 21.67 21.70 21.67 0 100 -0.0
03/03/2021
21.67
 2,200 21.33 21.74 21.67 0 1,200 -0.0
02/03/2021
21.33
 3,200 21.05 21.33 21.12 0 0 0
01/03/2021
21.05
 2,700 20.98 22.43 20.98 1,000 100 0.0
26/02/2021
20.98
 2,100 21.33 21.33 20.98 2,100 0 0.1
25/02/2021
21.33
 4,300 21.43 21.67 21.33 1,900 0 0.1
24/02/2021
21.43
 1,900 21.33 21.43 21.40 0 0 0
23/02/2021
21.33
 4,100 21.33 21.67 21.33 2,400 0 0.1
22/02/2021
21.33
 4,800 21.60 21.64 21.33 3,200 0 0.1
19/02/2021
21.60
 1,800 21.33 21.67 20.78 100 0 0.0
18/02/2021
21.33
 1,900 20.71 21.33 20.71 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |