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)
04/05/2020
18.16
 550 18.32 18.32 18.16 0 0 0
29/04/2020
18.32
 770 17.21 18.32 16.57 0 0 0
28/04/2020
17.21
 500 18.48 18.48 17.21 0 0 0
27/04/2020
18.48
 30 18.48 18.48 18.48 0 0 0
24/04/2020
18.48
 10 17.85 18.48 18.48 0 0 0
23/04/2020
17.85
 290 18.48 19.12 17.85 0 0 0
22/04/2020
18.48
 20 17.85 19.09 18.48 0 0 0
21/04/2020
17.85
 600 17.85 18.80 17.85 0 0 0
20/04/2020
17.85
 2,070 16.70 17.85 17.78 0 0 0
17/04/2020
16.70
 270 15.61 16.70 16.48 0 0 0
16/04/2020
15.61
 100 16.51 16.51 15.61 0 0 0
15/04/2020
16.51
 10 17.34 17.34 16.51 0 0 0
14/04/2020
17.34
 30 17.53 17.53 17.34 0 0 0
13/04/2020
17.53
 10 17.78 17.78 17.53 0 0 0
10/04/2020
17.78
 100 18.23 18.23 17.78 0 0 0
09/04/2020
18.23
 0 18.23 18.23 18.23 0 0 0
08/04/2020
18.23
 30 17.24 18.23 18.20 0 0 0
07/04/2020
17.24
 680 17.21 17.24 17.24 0 0 0
06/04/2020
17.21
 120 18.23 18.23 17.21 0 0 0
03/04/2020
18.23
 1,000 18.48 18.48 17.21 0 0 0
01/04/2020
18.48
 34,300 18.48 18.48 17.21 0 0 0
31/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
30/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
27/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
26/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
25/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
24/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
23/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
20/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
19/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
18/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
17/03/2020
18.48
 51,450 18.48 18.48 18.23 0 0 0
16/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
13/03/2020
18.48
 0 18.48 18.48 18.48 0 0 0
12/03/2020
18.48
 89,410 17.65 18.48 17.65 0 0 0
11/03/2020
17.65
 0 17.65 17.65 17.65 0 0 0
10/03/2020
17.65
 50 17.65 17.65 17.65 0 0 0
09/03/2020
17.65
 0 17.65 17.65 17.65 0 0 0
06/03/2020
17.65
 400 17.53 17.65 17.21 0 0 0
05/03/2020
17.53
 0 17.53 17.53 17.53 0 0 0
04/03/2020
17.53
 0 17.53 17.53 17.53 0 0 0
03/03/2020
17.53
 230 17.21 17.53 17.21 0 0 0
02/03/2020
17.21
 80 17.08 17.21 17.21 0 0 0
28/02/2020
17.08
 220 17.34 17.34 16.44 0 0 0
27/02/2020
17.34
 10 16.63 17.34 17.34 0 0 0
26/02/2020
16.63
 0 16.63 16.63 16.63 0 0 0
25/02/2020
16.63
 390 16.70 16.70 16.57 0 0 0
24/02/2020
16.70
 550 16.76 16.76 16.70 0 0 0
21/02/2020
16.76
 10 16.70 16.76 16.76 0 0 0
20/02/2020
16.70
 2,110 16.57 16.70 16.57 0 0 0
19/02/2020
16.57
 3,220 17.49 17.49 16.57 0 0 0
18/02/2020
17.49
 20 17.49 17.49 17.21 0 0 0
17/02/2020
17.49
 30 18.80 18.80 17.49 0 30 -0.0
14/02/2020
18.80
 0 18.80 18.80 18.80 0 0 0
13/02/2020
18.80
 1,140 19.12 19.12 17.85 0 0 0
12/02/2020
19.12
 10 19.12 19.12 19.12 0 0 0
11/02/2020
19.12
 0 19.12 19.12 19.12 0 0 0
10/02/2020
19.12
 1,800 19.25 19.25 17.91 0 1,460 -0.0
07/02/2020
19.25
 2,000 19.31 19.31 18.80 0 0 0
06/02/2020
19.31
 111,160 18.16 19.31 17.21 0 0 0
05/02/2020
18.16
 550 17.05 18.16 16.00 0 0 0
04/02/2020
17.05
 4,800 15.93 17.05 17.05 0 0 0
03/02/2020
15.93
 1,510 15.93 17.05 15.93 0 0 0
31/01/2020
15.93
 3,740 15.93 17.05 15.93 0 0 0
30/01/2020
15.93
 60 16.70 16.70 15.55 0 0 0
22/01/2020
16.70
 20 16.57 16.70 16.63 0 0 0
21/01/2020
16.57
 0 16.57 16.57 16.57 0 0 0
20/01/2020
16.57
 0 16.57 16.57 16.57 0 0 0
17/01/2020
16.57
 0 16.57 16.57 16.57 0 0 0
16/01/2020
16.57
 10 16.44 16.57 16.57 0 0 0
15/01/2020
16.44
 0 16.44 16.44 16.44 0 0 0
14/01/2020
16.44
 570 16.44 17.18 15.55 0 0 0
13/01/2020
16.44
 10 17.14 17.14 16.44 0 0 0
10/01/2020
17.14
 250 16.44 17.14 17.14 0 0 0
09/01/2020
16.44
 700 16.38 16.44 16.44 0 0 0
08/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
07/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
06/01/2020
16.38
 50 16.32 16.38 16.38 0 0 0
03/01/2020
16.32
 0 16.32 16.32 16.32 0 0 0
02/01/2020
16.32
 0 16.32 16.32 16.32 0 0 0
31/12/2019
16.32
 30 16.89 16.89 16.32 0 0 0
30/12/2019
16.89
 680 16.32 17.27 16.32 0 0 0
27/12/2019
16.32
 10 17.21 17.21 16.32 0 0 0
26/12/2019
17.21
 110 17.21 17.21 17.21 0 0 0
25/12/2019
17.21
 20 16.57 17.21 15.42 0 0 0
24/12/2019
16.57
 120 16.63 16.63 16.57 0 0 0
23/12/2019
16.63
 0 16.63 16.63 16.63 0 0 0
20/12/2019
16.63
 0 16.63 16.63 16.63 0 0 0
19/12/2019
16.63
 0 16.63 16.63 16.63 0 0 0
18/12/2019
16.63
 0 16.63 16.63 16.63 0 0 0
17/12/2019
16.63
 0 16.63 16.63 16.63 0 0 0
16/12/2019
16.63
 20 16.32 16.63 16.63 0 0 0
13/12/2019
16.32
 0 16.32 16.32 16.32 0 0 0
12/12/2019
16.32
 517,950 16.25 16.32 16.25 0 200 -0.0
11/12/2019
16.25
 30 16.25 16.57 16.25 0 0 0
10/12/2019
16.25
 80 15.87 16.95 16.25 0 0 0
09/12/2019
15.87
 60 16.60 17.72 15.87 0 0 0
06/12/2019
16.60
 0 16.60 16.60 16.60 0 0 0
05/12/2019
16.60
 400 16.60 16.60 16.60 0 0 0
04/12/2019
16.60
 0 16.60 16.60 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |