CTCP Cảng Cát Lái (cll)

30.20
-0.20
(-0.66%)
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)
28/05/2019
17.21
 0 17.21 17.21 17.21 0 0 0
27/05/2019
17.21
 180 16.92 17.21 17.21 0 0 0
24/05/2019
16.92
 0 16.92 16.92 16.92 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 2%
23/05/2019
16.92
 0 16.92 16.92 16.92 0 0 0
22/05/2019
16.92
 0 16.92 16.92 16.92 0 0 0
21/05/2019
16.92
 0 16.92 16.92 16.92 0 0 0
20/05/2019
16.92
 200 16.89 16.92 16.92 0 0 0
17/05/2019
16.89
 200 16.89 16.89 16.89 0 0 0
16/05/2019
16.89
 4,570 16.89 16.89 16.83 0 0 0
15/05/2019
16.89
 1,500 17.21 17.40 16.89 0 0 0
14/05/2019
17.21
 10 16.95 17.21 17.21 0 0 0
13/05/2019
16.95
 2,000 16.95 16.95 16.95 0 0 0
10/05/2019
16.95
 400 16.95 16.95 16.95 0 0 0
09/05/2019
16.95
 2,470 16.95 17.14 16.89 0 0 0
08/05/2019
16.95
 1,090 17.33 17.33 16.45 0 680 -0.0
07/05/2019
17.33
 5,000 16.70 17.33 17.33 0 0 0
06/05/2019
16.70
 40 16.57 16.70 16.57 0 0 0
03/05/2019
16.57
 1,260 17.08 17.40 16.57 680 0 0.0
02/05/2019
17.08
 80 16.57 17.08 17.08 80 0 0.0
26/04/2019
16.57
 10 17.08 17.08 16.57 0 0 0
25/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
24/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
23/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
22/04/2019
17.08
 30 17.14 17.14 17.08 0 0 0
19/04/2019
17.14
 0 17.14 17.14 17.14 0 0 0
18/04/2019
17.14
 50 17.14 17.14 17.14 0 0 0
17/04/2019
17.14
 0 17.14 17.14 17.14 0 0 0
16/04/2019
17.14
 0 17.14 17.14 17.14 0 0 0
12/04/2019
17.14
 10 17.71 17.71 17.14 0 0 0
11/04/2019
17.71
 330 17.08 17.71 17.08 0 0 0
10/04/2019
17.08
 1,420 17.71 17.71 17.08 0 0 0
09/04/2019
17.71
 1,480 17.08 17.71 17.08 0 0 0
08/04/2019
17.08
 20 18.34 18.34 17.08 0 0 0
05/04/2019
18.34
 120 18.34 18.34 17.08 0 0 0
04/04/2019
18.34
 10 18.34 18.34 18.34 0 0 0
03/04/2019
18.34
 0 18.34 18.34 18.34 0 0 0
02/04/2019
18.34
 310 18.60 18.60 18.34 0 0 0
01/04/2019
18.60
 10 17.40 18.60 18.60 0 0 0
29/03/2019
17.40
 90 17.40 18.53 17.40 0 0 0
28/03/2019
17.40
 10 17.40 17.40 17.40 0 0 0
27/03/2019
17.40
 20 17.84 17.84 17.08 0 0 0
26/03/2019: Cổ tức tiền mặt tỉ lệ: 20%
26/03/2019
17.84
 2,430 18.34 19.29 17.17 0 0 0
25/03/2019
18.34
 310 18.34 18.34 18.34 0 0 0
22/03/2019
18.34
 10 17.75 18.34 18.34 0 0 0
21/03/2019
17.75
 500 17.75 17.75 17.75 0 0 0
20/03/2019
17.75
 750 17.46 17.75 17.46 500 0 0.0
19/03/2019
17.46
 300 17.75 17.75 17.46 0 0 0
18/03/2019
17.75
 8,530 18.23 18.23 17.75 5,000 0 0.2
15/03/2019
18.23
 60 18.34 18.34 18.23 0 0 0
14/03/2019
18.34
 430 17.75 18.34 17.69 0 0 0
13/03/2019
17.75
 120 17.31 17.75 17.31 0 0 0
12/03/2019
17.31
 310 17.63 17.63 17.22 0 40 -0.0
11/03/2019
17.63
 110 17.19 17.63 16.92 0 0 0
08/03/2019
17.19
 0 17.19 17.19 17.19 0 0 0
07/03/2019
17.19
 70 17.19 17.19 17.19 0 70 -0.0
06/03/2019
17.19
 290 18.23 18.34 17.19 0 90 -0.0
05/03/2019
18.23
 30 17.16 18.23 18.23 0 0 0
04/03/2019
17.16
 210 17.16 17.16 17.16 0 0 0
01/03/2019
17.16
 160 17.16 17.16 17.16 0 0 0
28/02/2019
17.16
 410 17.16 17.16 17.16 0 0 0
27/02/2019
17.16
 60 16.92 17.75 17.16 0 10 -0.0
26/02/2019
16.92
 300 18.17 18.17 16.92 0 0 0
25/02/2019
18.17
 0 18.17 18.17 18.17 0 0 0
22/02/2019
18.17
 110 19.53 19.53 18.17 0 0 0
21/02/2019
19.53
 460 20.71 20.71 19.26 0 0 0
20/02/2019
20.71
 0 20.71 20.71 20.71 0 0 0
19/02/2019
20.71
 0 20.71 20.71 20.71 0 0 0
18/02/2019
20.71
 10 20.12 20.71 20.71 0 0 0
15/02/2019
20.12
 0 20.12 20.12 20.12 0 0 0
14/02/2019
20.12
 260 18.94 20.12 17.75 0 0 0
13/02/2019
18.94
 250 19.23 19.23 18.34 0 0 0
12/02/2019
19.23
 8,700 17.99 19.23 17.75 0 10 -0.0
11/02/2019
17.99
 10 17.93 17.99 17.99 0 10 -0.0
01/02/2019
17.93
 110 16.78 17.93 15.68 0 0 0
31/01/2019
16.78
 1,510 15.68 16.78 16.51 0 0 0
30/01/2019
15.68
 4,310 15.39 16.45 15.68 0 0 0
29/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
28/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
25/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
24/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
23/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
22/01/2019
15.39
 240 16.45 16.45 15.39 0 0 0
21/01/2019
16.45
 2,460 15.39 16.45 16.45 0 0 0
18/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
17/01/2019
15.39
 5,930 15.39 16.45 15.39 0 0 0
16/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
15/01/2019
15.39
 10 16.45 16.45 15.39 0 0 0
14/01/2019
16.45
 0 16.45 16.45 16.45 0 0 0
11/01/2019
16.45
 0 16.45 16.45 16.45 0 0 0
10/01/2019
16.45
 100 15.39 16.45 16.45 0 0 0
09/01/2019
15.39
 0 15.39 15.39 15.39 0 0 0
08/01/2019
15.39
 500 15.50 16.57 15.39 0 0 0
07/01/2019
15.50
 10 14.50 15.50 15.50 0 0 0
04/01/2019
14.50
 710 14.50 15.50 14.50 0 0 0
03/01/2019
14.50
 10 14.20 14.50 14.50 0 0 0
02/01/2019
14.20
 0 14.20 14.20 14.20 0 0 0
28/12/2018
14.20
 0 14.20 14.20 14.20 0 0 0
27/12/2018
14.20
 10 15.18 15.18 14.20 0 0 0
26/12/2018
15.18
 2,920 14.20 15.18 15.15 0 0 0
25/12/2018
14.20
 0 14.20 14.20 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |