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)
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
17/02/2021
20.71
 1,800 20.64 20.71 20.64 1,300 0 0.0
09/02/2021
20.64
 1,300 20.64 20.64 20.29 0 0 0
08/02/2021
20.64
 1,200 19.95 21.26 20.64 0 0 0
05/02/2021
19.95
 300 20.64 20.64 19.95 0 100 -0.0
04/02/2021
20.64
 1,100 20.60 20.64 20.64 0 0 0
03/02/2021
20.60
 5,200 19.47 20.60 19.47 500 0 0.0
02/02/2021
19.47
 2,200 19.95 19.95 19.40 1,300 0 0.0
01/02/2021
19.95
 1,300 20.64 20.64 19.95 0 0 0
29/01/2021
20.64
 300 20.64 20.64 20.64 0 0 0
28/01/2021
20.64
 13,700 20.64 20.64 19.19 4,200 0 0.1
27/01/2021
20.64
 6,900 21.33 21.33 20.29 3,500 0 0.1
26/01/2021
21.33
 2,000 21.67 21.67 20.98 900 0 0.0
25/01/2021
21.67
 200 22.01 22.01 21.67 100 0 0.0
22/01/2021
22.01
 19,100 21.33 22.43 20.64 0 0 0
21/01/2021
21.33
 3,800 20.64 21.33 20.64 400 0 0.0
20/01/2021
20.64
 3,700 20.64 20.78 20.64 0 0 0
19/01/2021
20.64
 4,100 22.01 22.01 20.64 0 0 0
18/01/2021
22.01
 7,400 21.95 22.70 21.95 0 0 0
15/01/2021
21.95
 1,200 21.40 22.01 21.53 0 0 0
14/01/2021
21.40
 5,500 21.46 22.01 21.40 0 0 0
13/01/2021
21.46
 8,500 21.60 21.81 21.12 0 0 0
12/01/2021
21.60
 11,700 21.67 21.67 20.98 0 0 0
11/01/2021
21.67
 16,100 23.05 23.05 21.46 0 0 0
08/01/2021
23.05
 1,100 21.67 23.05 20.67 0 0 0
07/01/2021
21.67
 9,100 21.67 21.67 21.67 6,000 0 0.2
06/01/2021
21.67
 6,900 21.12 21.67 20.47 0 0 0
05/01/2021
21.12
 700 21.26 21.26 21.12 0 0 0
04/01/2021
21.26
 1,500 21.33 21.33 21.26 0 0 0
31/12/2020
21.33
 4,970 21.33 21.33 20.64 0 0 0
30/12/2020
21.33
 1,540 21.12 21.33 20.98 0 0 0
29/12/2020
21.12
 1,930 20.64 21.33 20.64 0 0 0
28/12/2020
20.64
 5,050 21.67 22.22 20.29 0 0 0
25/12/2020
21.67
 4,030 21.33 21.67 20.16 0 0 0
24/12/2020
21.33
 1,320 22.01 22.08 20.64 0 0 0
23/12/2020
22.01
 17,680 20.98 22.43 20.98 0 0 0
22/12/2020
20.98
 4,810 20.64 21.29 20.29 0 0 0
21/12/2020
20.64
 1,990 20.98 20.98 20.29 0 0 0
18/12/2020
20.98
 570 20.98 20.98 20.36 0 0 0
17/12/2020
20.98
 5,700 21.26 21.26 20.98 0 0 0
16/12/2020
21.26
 550 21.26 21.29 20.98 0 0 0
15/12/2020
21.26
 1,860 20.91 21.29 20.64 0 0 0
14/12/2020
20.91
 1,120 21.05 21.05 20.91 0 0 0
11/12/2020
21.05
 760 20.64 21.05 19.95 0 0 0
10/12/2020
20.64
 720 20.64 20.95 20.64 0 0 0
09/12/2020
20.64
 4,580 20.64 20.98 20.64 0 0 0
08/12/2020
20.64
 7,020 20.57 20.84 20.64 0 0 0
07/12/2020
20.57
 3,170 19.95 20.64 19.95 0 0 0
04/12/2020
19.95
 110 20.09 20.09 19.26 0 0 0
03/12/2020
20.09
 4,720 19.61 20.95 19.61 0 0 0
02/12/2020
19.61
 1,380 19.54 19.61 19.26 0 0 0
01/12/2020
19.54
 500 19.54 19.54 19.54 0 0 0
30/11/2020
19.54
 40 19.54 19.54 19.12 0 0 0
27/11/2020
19.54
 150 19.26 19.54 19.54 0 0 0
26/11/2020
19.26
 780 19.26 19.26 19.26 0 130 -0.0
25/11/2020
19.26
 4,520 19.26 19.33 19.26 0 0 0
24/11/2020
19.26
 2,830 19.26 19.54 19.26 0 0 0
23/11/2020
19.26
 340 19.26 19.26 19.26 0 0 0
20/11/2020
19.26
 1,200 19.57 19.57 19.26 0 0 0
19/11/2020
19.57
 590 19.26 19.57 19.57 40 0 0.0
18/11/2020
19.26
 830 19.50 19.50 19.26 80 0 0.0
17/11/2020
19.50
 1,490 19.50 19.50 19.47 110 0 0.0
16/11/2020
19.50
 40 18.82 19.50 19.50 40 0 0.0
13/11/2020
18.82
 1,050 19.06 19.50 18.78 40 0 0.0
12/11/2020
19.06
 5,990 19.47 19.54 18.99 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |