CTCP Cảng Cát Lái (cll)

30.10
-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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |