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)
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
04/08/2020
17.96
 0 17.96 17.96 17.96 0 0 0
03/08/2020
17.96
 420 17.89 17.96 17.89 0 0 0
31/07/2020
17.89
 1,190 17.89 17.96 17.89 0 0 0
30/07/2020
17.89
 30 18.57 18.57 17.89 0 0 0
29/07/2020
18.57
 0 18.57 18.57 18.57 0 0 0
28/07/2020
18.57
 960 17.61 18.57 17.61 0 0 0
27/07/2020
17.61
 340 18.06 18.06 17.61 0 0 0
24/07/2020
18.06
 1,530 18.06 18.23 18.06 0 0 0
23/07/2020
18.06
 500 18.71 18.71 18.06 0 0 0
22/07/2020
18.71
 760 19.54 19.54 18.71 0 0 0
21/07/2020
19.54
 0 19.54 19.54 19.54 0 0 0
20/07/2020
19.54
 1,220 18.71 19.54 18.57 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
17/07/2020
18.71
 1,000 19.06 19.95 18.71 0 0 0
16/07/2020
19.06
 1,680 19.06 19.12 18.80 0 0 0
15/07/2020
19.06
 2,400 18.80 19.06 18.80 0 0 0
14/07/2020
18.80
 1,610 18.80 19.12 18.80 0 0 0
13/07/2020
18.80
 5,320 19.31 19.31 18.67 60 0 0.0
10/07/2020
19.31
 240 18.80 19.31 18.77 0 0 0
09/07/2020
18.80
 140 17.85 18.80 18.80 0 0 0
08/07/2020
17.85
 20 18.48 18.48 17.85 0 0 0
07/07/2020
18.48
 380 18.48 19.12 18.48 40 0 0.0
06/07/2020
18.48
 890 18.67 18.80 18.48 0 0 0
03/07/2020
18.67
 2,110 17.85 18.74 18.16 0 0 0
02/07/2020
17.85
 0 17.85 17.85 17.85 0 0 0
01/07/2020
17.85
 550 17.59 17.85 17.85 0 0 0
30/06/2020
17.59
 0 17.59 17.59 17.59 0 0 0
29/06/2020
17.59
 120 17.85 17.85 17.59 0 0 0
26/06/2020
17.85
 0 17.85 17.85 17.85 0 0 0
25/06/2020
17.85
 270 17.85 17.85 17.85 0 0 0
24/06/2020
17.85
 2,730 18.80 18.80 17.85 0 0 0
23/06/2020
18.80
 70 19.12 19.12 18.80 0 0 0
22/06/2020
19.12
 0 19.12 19.12 19.12 0 0 0
19/06/2020
19.12
 3,990 17.97 19.12 17.46 0 0 0
18/06/2020
17.97
 70 17.97 17.97 17.97 0 0 0
17/06/2020
17.97
 230 17.97 17.97 17.97 0 0 0
16/06/2020
17.97
 30 17.85 17.97 17.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |