CTCP Cảng Cát Lái (cll)

30
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
(2026-04-06) 		0.35 1.18% 94,200 -800 0.0
29.65
30.10
29.95
2 tháng
(2026-03-05) 		-0.50 -1.64% 310,200 900 0.1
29.10
30.60
29.95
3 tháng
(2026-02-03) 		-0.55 -1.80% 499,800 3,800 0.1
29.10
32.25
29.95
6 tháng
(2025-11-05) 		-0.70 -2.28% 1,407,200 -1,100 -0.0
29.10
32.25
29.95
12 tháng
(2025-05-09) 		-1.07 -3.43% 5,576,200 -567,200 -15.7
29.10
33.57
29.95
24 tháng
(2024-05-14) 		-3.80 -11.26% 7,387,300 -1,051,300 -32.5
29.10
38.20
29.95
36 tháng
(2023-05-22) 		5.25 21.20% 10,489,300 -275,400 -5.1
24.24
38.20
29.95
60 tháng
(2021-05-31) 		8.26 38% 22,209,800 88,400 16.7
18.45
38.20
29.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |