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)
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
15/06/2020
17.85
 100 17.91 17.91 17.85 0 0 0
12/06/2020
17.91
 0 17.91 17.91 17.91 0 0 0
11/06/2020
17.91
 220 18.16 18.16 17.91 0 0 0
10/06/2020
18.16
 0 18.16 18.16 18.16 0 0 0
09/06/2020
18.16
 260 18.16 18.16 18.16 0 0 0
08/06/2020
18.16
 700 17.78 18.16 17.78 0 0 0
05/06/2020
17.78
 100 17.85 17.85 17.78 0 0 0
04/06/2020
17.85
 0 17.85 17.85 17.85 0 0 0
03/06/2020
17.85
 0 17.85 17.85 17.85 0 0 0
02/06/2020
17.85
 160 17.85 17.85 17.85 0 0 0
01/06/2020
17.85
 1,780 17.34 17.85 17.59 0 0 0
29/05/2020
17.34
 30 17.85 17.85 17.34 0 0 0
28/05/2020
17.85
 20 18.36 18.36 17.85 0 0 0
27/05/2020
18.36
 80 18.48 18.48 18.36 0 0 0
26/05/2020
18.48
 50 17.53 18.48 18.42 0 0 0
25/05/2020
17.53
 310 17.59 18.36 17.53 0 0 0
22/05/2020
17.59
 1,220 18.74 18.74 17.46 0 0 0
21/05/2020
18.74
 610 18.16 18.74 17.34 0 200 -0.0
20/05/2020
18.16
 3,350 18.36 18.74 18.16 0 0 0
19/05/2020
18.36
 840 18.42 18.42 17.53 0 0 0
18/05/2020
18.42
 150 18.42 18.42 18.36 0 0 0
15/05/2020
18.42
 60 18.55 18.55 18.42 0 0 0
14/05/2020
18.55
 2,770 17.34 18.55 17.53 0 0 0
13/05/2020
17.34
 230 18.16 18.16 17.21 0 0 0
12/05/2020
18.16
 0 18.16 18.16 18.16 0 0 0
11/05/2020
18.16
 1,090 17.85 18.48 17.21 0 0 0
08/05/2020
17.85
 2,200 17.21 17.85 17.53 0 0 0
07/05/2020
17.21
 340 17.21 17.21 17.21 0 0 0
06/05/2020
17.21
 400 18.16 18.16 17.21 0 0 0
05/05/2020
18.16
 0 18.16 18.16 18.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |