CTCP Cảng Cát Lái (cll)

30.20
-0.20
(-0.66%)
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
(2026-02-23) 		-0.35 -1.14% 217,500 2,900 0.1
29.10
30.95
30.20
2 tháng
(2026-01-19) 		-0.55 -1.78% 418,600 5,000 0.2
29.10
32.25
30.20
3 tháng
(2025-12-18) 		-0.10 -0.33% 839,400 0 0.0
29.10
32.25
30.20
6 tháng
(2025-09-19) 		-1 -3.18% 1,972,600 400 0.0
29.10
32.25
30.20
12 tháng
(2025-03-24) 		-2.38 -7.26% 5,738,200 -691,100 -19.2
29.10
33.57
30.20
24 tháng
(2024-03-28) 		-5.23 -14.68% 7,326,600 -1,051,600 -32.6
29.10
38.20
30.20
36 tháng
(2023-04-03) 		7.15 30.78% 10,689,900 -35,800 3.1
22.73
38.20
30.20
60 tháng
(2021-04-13) 		9.31 44.17% 22,066,500 98,500 17.0
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)
23/12/2020
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
22/09/2020
19.54
 600 19.33 19.54 18.92 20 0 0.0
21/09/2020
19.33
 4,700 19.54 19.54 19.33 20 1,700 -0.0
18/09/2020
19.54
 3,790 19.26 19.68 19.26 0 0 0
17/09/2020
19.26
 20,430 18.71 19.40 19.26 0 0 0
16/09/2020
18.71
 0 18.71 18.71 18.71 0 0 0
15/09/2020
18.71
 3,690 19.40 19.40 18.71 0 0 0
14/09/2020
19.40
 60 19.68 19.68 19.40 0 0 0
11/09/2020
19.68
 10,650 18.71 19.81 19.26 0 0 0
10/09/2020
18.71
 10 19.26 19.26 18.71 0 0 0
09/09/2020
19.26
 1,060 19.40 19.40 19.26 1,050 0 0.0
08/09/2020
19.40
 3,050 19.40 19.40 19.40 2,000 0 0.1
07/09/2020
19.40
 2,000 18.64 19.40 19.40 0 0 0
04/09/2020
18.64
 3,000 18.64 18.64 18.64 0 0 0
03/09/2020
18.64
 0 18.64 18.64 18.64 0 0 0
01/09/2020
18.64
 120 18.85 18.85 18.64 0 0 0
31/08/2020
18.85
 50 18.71 18.85 18.85 0 0 0
28/08/2020
18.71
 5,430 18.57 18.71 18.71 0 0 0
27/08/2020
18.57
 170 18.71 18.71 18.57 0 0 0
26/08/2020
18.71
 2,130 18.71 18.71 18.64 0 0 0
25/08/2020
18.71
 1,390 18.71 18.71 18.57 0 0 0
24/08/2020
18.71
 1,150 18.57 18.71 18.57 0 0 0
21/08/2020
18.57
 5,620 18.44 18.57 18.44 0 0 0
20/08/2020
18.44
 250 18.40 18.47 18.44 0 0 0
19/08/2020
18.40
 150 18.37 18.44 18.37 0 0 0
18/08/2020
18.37
 1,080 18.37 18.37 18.37 0 0 0
17/08/2020
18.37
 0 18.37 18.37 18.37 0 0 0
14/08/2020
18.37
 660 18.23 18.37 18.23 0 0 0
13/08/2020
18.23
 550 18.02 18.23 18.23 0 0 0
12/08/2020
18.02
 620 18.02 18.02 18.02 0 0 0
11/08/2020
18.02
 210 18.23 18.71 18.02 0 0 0
10/08/2020
18.23
 750 18.57 18.57 18.23 0 0 0
07/08/2020
18.57
 260 18.57 18.71 18.57 0 0 0
06/08/2020
18.57
 10 18.71 18.71 18.57 0 0 0
05/08/2020
18.71
 1,360 17.96 18.71 18.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |