CTCP Cảng Cát Lái (cll)

30.50
-0.10
(-0.33%)
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
(2025-12-29) 		0.20 0.66% 468,200 -4,800 -0.1
30.30
31.20
30.50
2 tháng
(2025-12-01) 		-0.10 -0.33% 677,700 -7,400 -0.2
30.30
31.20
30.50
3 tháng
(2025-10-30) 		-0.40 -1.29% 926,500 -4,900 -0.1
30.30
31.20
30.50
6 tháng
(2025-08-01) 		-1.21 -3.79% 3,859,700 1,900 0.1
30.30
33.57
30.50
12 tháng
(2025-02-03) 		-1.48 -4.62% 5,911,600 -896,500 -26.6
29.68
34.07
30.50
24 tháng
(2024-02-15) 		-3.42 -10.06% 7,191,300 -1,057,500 -32.8
29.68
38.20
30.50
36 tháng
(2023-02-13) 		9.18 42.85% 10,656,600 98,400 8.4
21.26
38.20
30.50
60 tháng
(2021-02-23) 		9.27 43.48% 21,874,900 99,900 17.0
18.45
38.20
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
16.60
 0 16.60 16.60 16.60 0 0 0
02/12/2019
16.60
 0 16.60 16.60 16.60 0 0 0
29/11/2019
16.60
 470 16.60 16.60 16.60 0 0 0
28/11/2019
16.60
 0 16.60 16.60 16.60 0 0 0
27/11/2019
16.60
 30 15.52 16.60 16.60 0 0 0
26/11/2019
15.52
 0 15.52 15.52 15.52 0 0 0
25/11/2019
15.52
 510 15.93 16.57 15.52 0 0 0
22/11/2019
15.93
 2,010 15.81 16.57 15.93 0 0 0
21/11/2019
15.81
 570 16.95 17.53 15.81 0 0 0
20/11/2019
16.95
 40 18.10 18.10 16.95 0 0 0
19/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
18/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
15/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
14/11/2019
18.10
 20 18.10 18.10 18.10 0 0 0
13/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
12/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
11/11/2019
18.10
 60 18.10 18.10 18.07 0 0 0
08/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
07/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
06/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
05/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
04/11/2019
18.10
 20 17.21 18.10 18.10 0 0 0
01/11/2019
17.21
 0 17.21 17.21 17.21 0 0 0
31/10/2019
17.21
 80 17.21 17.21 17.21 0 0 0
30/10/2019
17.21
 200 16.76 17.21 16.83 0 0 0
29/10/2019
16.76
 30 16.89 16.89 16.76 0 0 0
28/10/2019
16.89
 0 16.89 16.89 16.89 0 0 0
25/10/2019
16.89
 20 16.89 16.89 16.89 0 0 0
24/10/2019
16.89
 0 16.89 16.89 16.89 0 0 0
23/10/2019
16.89
 0 16.89 16.89 16.89 0 0 0
22/10/2019
16.89
 0 16.89 16.89 16.89 0 0 0
21/10/2019
16.89
 0 16.89 16.89 16.89 0 0 0
18/10/2019
16.89
 0 16.89 16.89 16.89 0 0 0
17/10/2019
16.89
 10 16.70 16.89 16.89 0 0 0
16/10/2019
16.70
 20 17.85 17.85 16.70 0 0 0
15/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
14/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
11/10/2019
17.85
 1,020 16.95 17.85 17.21 0 0 0
10/10/2019
16.95
 100 16.89 16.95 16.95 0 0 0
09/10/2019
16.89
 0 16.89 16.89 16.89 0 0 0
08/10/2019
16.89
 1,420 16.57 16.89 16.76 0 0 0
07/10/2019
16.57
 1,060 16.35 16.57 15.93 0 0 0
04/10/2019
16.35
 280 17.40 17.40 16.35 0 0 0
03/10/2019
17.40
 100 17.85 17.85 17.40 0 0 0
02/10/2019
17.85
 10 17.85 17.85 17.85 0 0 0
01/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
30/09/2019
17.85
 40 17.85 17.85 17.85 0 0 0
27/09/2019
17.85
 0 17.85 17.85 17.85 0 0 0
26/09/2019
17.85
 860 19.12 19.12 17.85 0 0 0
25/09/2019
19.12
 70 19.12 19.12 19.12 0 0 0
24/09/2019
19.12
 2,020 18.48 19.12 17.85 0 0 0
23/09/2019
18.48
 0 18.48 18.48 18.48 0 0 0
20/09/2019
18.48
 0 18.48 18.48 18.48 0 0 0
19/09/2019
18.48
 960 19.66 19.66 18.29 0 0 0
18/09/2019
19.66
 80 18.48 19.76 18.48 0 0 0
17/09/2019
18.48
 320 18.16 18.48 16.92 0 0 0
16/09/2019
18.16
 100 18.16 18.16 18.16 0 0 0
13/09/2019
18.16
 20 18.16 18.16 18.16 0 0 0
12/09/2019
18.16
 1,000 18.16 18.48 17.85 70 0 0.0
11/09/2019
18.16
 40 17.53 18.16 18.10 0 0 0
10/09/2019
17.53
 3,950 17.53 17.72 17.34 3,930 0 0.1
09/09/2019
17.53
 1,410 17.59 17.62 17.53 1,320 0 0.0
06/09/2019
17.59
 1,800 17.21 17.59 17.21 1,680 0 0.0
05/09/2019
17.21
 950 16.57 17.21 16.70 940 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |