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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |