CTCP Cảng Cát Lái (cll)

30.60
-0.20
(-0.65%)
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
(2025-11-05) 		0.10 0.33% 221,000 2,200 0.1
30.50
30.90
30.60
2 tháng
(2025-10-06) 		-0.20 -0.65% 654,000 3,800 0.1
30.50
31.15
30.60
3 tháng
(2025-09-08) 		-2.77 -8.24% 2,262,400 8,100 0.3
30.50
33.57
30.60
6 tháng
(2025-06-09) 		-1.28 -4% 4,043,200 -452,000 -13.7
30.50
33.57
30.60
12 tháng
(2024-12-10) 		-2.53 -7.60% 5,432,100 -944,900 -28.3
29.68
34.07
30.60
24 tháng
(2023-12-18) 		-0.09 -0.29% 6,790,800 -978,400 -29.8
29.68
38.20
30.60
36 tháng
(2022-12-21) 		11.36 58.46% 10,313,500 190,900 11.4
19.44
38.20
30.60
60 tháng
(2020-12-31) 		9.47 44.42% 21,377,070 128,700 17.9
18.45
38.20
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
16.57
 60 16.57 16.57 16.57 60 0 0.0
03/09/2019
16.57
 20 16.57 16.57 16.57 20 0 0.0
30/08/2019
16.57
 2,400 15.87 16.57 16.57 1,000 0 0.0
29/08/2019
15.87
 0 15.87 15.87 15.87 0 0 0
28/08/2019
15.87
 90 15.87 15.87 15.87 0 0 0
27/08/2019
15.87
 300 16.38 16.38 15.61 0 0 0
26/08/2019
16.38
 640 16.32 16.38 16.38 0 0 0
23/08/2019
16.32
 40 17.02 17.02 16.32 20 0 0.0
22/08/2019
17.02
 0 17.02 17.02 17.02 0 0 0
21/08/2019
17.02
 1,690 17.02 17.02 16.06 0 0 0
20/08/2019
17.02
 10 17.02 17.02 17.02 0 0 0
19/08/2019
17.02
 300 17.02 17.02 15.93 0 0 0
16/08/2019
17.02
 920 16.95 17.02 15.93 0 0 0
15/08/2019
16.95
 170 16.95 16.95 16.95 0 0 0
14/08/2019
16.95
 250 16.98 17.21 16.95 0 0 0
13/08/2019
16.98
 840 18.16 18.16 16.92 440 0 0.0
12/08/2019
18.16
 20 17.21 18.16 17.21 0 0 0
09/08/2019
17.21
 1,370 17.08 17.97 17.21 0 0 0
08/08/2019
17.08
 1,590 16.00 17.08 16.57 0 0 0
07/08/2019
16.00
 940 15.93 16.00 16.00 0 0 0
06/08/2019
15.93
 2,160 16.57 16.57 15.49 0 0 0
05/08/2019
16.57
 0 16.57 16.57 16.57 0 0 0
02/08/2019
16.57
 70 16.57 16.57 16.57 0 0 0
01/08/2019
16.57
 0 16.57 16.57 16.57 0 0 0
31/07/2019
16.57
 1,120 17.78 17.78 16.57 0 0 0
30/07/2019
17.78
 210 17.53 17.78 16.89 0 0 0
29/07/2019
17.53
 10 17.18 17.53 17.53 0 0 0
26/07/2019
17.18
 10 16.60 17.18 17.18 0 0 0
25/07/2019
16.60
 90 15.52 16.60 16.60 0 0 0
24/07/2019
15.52
 0 15.52 15.52 15.52 0 0 0
23/07/2019
15.52
 10 16.57 16.57 15.52 0 0 0
22/07/2019
16.57
 3,930 17.21 17.21 16.57 0 0 0
19/07/2019
17.21
 0 17.21 17.21 17.21 0 0 0
18/07/2019
17.21
 310 16.89 17.21 17.21 0 0 0
17/07/2019
16.89
 0 16.89 16.89 16.89 0 0 0
16/07/2019
16.89
 260 16.57 16.89 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |