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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |