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)
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
11/11/2020
19.47
 1,510 19.47 20.64 19.47 40 0 0.0
10/11/2020
19.47
 400 19.47 19.54 19.47 40 0 0.0
09/11/2020
19.47
 210 19.50 19.50 19.47 40 0 0.0
06/11/2020
19.50
 40 19.47 19.50 18.99 20 0 0.0
05/11/2020
19.47
 90 19.50 19.50 19.47 20 0 0.0
04/11/2020
19.50
 1,260 19.33 19.50 19.50 20 0 0.0
03/11/2020
19.33
 480 19.26 19.40 19.26 20 0 0.0
02/11/2020
19.26
 1,160 19.26 19.40 19.26 40 0 0.0
30/10/2020
19.26
 1,210 19.57 19.57 18.78 40 0 0.0
29/10/2020
19.57
 40 19.57 19.57 19.57 40 0 0.0
28/10/2020
19.57
 20 19.57 19.57 19.57 20 0 0.0
27/10/2020
19.57
 20 19.26 19.57 19.57 20 0 0.0
26/10/2020
19.26
 1,740 18.92 19.57 19.26 20 0 0.0
23/10/2020
18.92
 5,520 19.57 19.57 18.92 20 0 0.0
22/10/2020
19.57
 30 19.61 19.61 19.57 20 0 0.0
21/10/2020
19.61
 20 19.61 19.61 19.61 20 0 0.0
20/10/2020
19.61
 5,940 19.43 19.74 19.54 40 0 0.0
19/10/2020
19.43
 1,020 18.92 19.43 18.92 40 0 0.0
16/10/2020
18.92
 70 19.74 19.74 18.92 20 0 0.0
15/10/2020
19.74
 20 19.19 19.74 19.74 20 0 0.0
14/10/2020
19.19
 2,500 19.19 19.19 19.19 20 0 0.0
13/10/2020
19.19
 890 19.54 19.88 19.19 20 0 0.0
12/10/2020
19.54
 9,800 19.88 19.95 19.19 20 0 0.0
09/10/2020
19.88
 1,550 19.68 19.95 19.68 20 190 -0.0
08/10/2020
19.68
 150 19.68 19.88 19.68 20 0 0.0
07/10/2020
19.68
 3,940 19.95 19.95 19.68 20 0 0.0
06/10/2020
19.95
 380 19.92 19.95 19.95 0 0 0
05/10/2020
19.92
 1,010 19.95 19.95 19.92 0 0 0
02/10/2020
19.95
 270 19.95 19.95 19.95 0 0 0
01/10/2020
19.95
 1,110 20.02 20.02 19.16 900 0 0.0
30/09/2020
20.02
 740 19.26 20.02 19.12 100 0 0.0
29/09/2020
19.26
 2,510 19.95 19.95 19.26 0 0 0
28/09/2020
19.95
 310 20.09 20.09 19.12 0 0 0
25/09/2020
20.09
 320 20.09 20.09 20.09 20 0 0.0
24/09/2020
20.09
 40 19.95 20.29 20.09 20 0 0.0
23/09/2020
19.95
 470 19.54 20.64 19.54 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |