CTCP Cảng Cát Lái (cll)

30
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
(2026-04-06) 		0.35 1.18% 94,200 -800 0.0
29.65
30.10
29.95
2 tháng
(2026-03-05) 		-0.50 -1.64% 310,200 900 0.1
29.10
30.60
29.95
3 tháng
(2026-02-03) 		-0.55 -1.80% 499,800 3,800 0.1
29.10
32.25
29.95
6 tháng
(2025-11-05) 		-0.70 -2.28% 1,407,200 -1,100 -0.0
29.10
32.25
29.95
12 tháng
(2025-05-09) 		-1.07 -3.43% 5,576,200 -567,200 -15.7
29.10
33.57
29.95
24 tháng
(2024-05-14) 		-3.80 -11.26% 7,387,300 -1,051,300 -32.5
29.10
38.20
29.95
36 tháng
(2023-05-22) 		5.25 21.20% 10,489,300 -275,400 -5.1
24.24
38.20
29.95
60 tháng
(2021-05-31) 		8.26 38% 22,209,800 88,400 16.7
18.45
38.20
29.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
16.25
 0 16.25 16.25 16.25 0 0 0
08/07/2019
16.25
 2,360 16.89 16.89 16.25 2,150 0 0.1
05/07/2019
16.89
 0 16.89 16.89 16.89 0 0 0
04/07/2019
16.89
 3,990 16.57 16.95 16.89 0 240 -0.0
03/07/2019
16.57
 0 16.57 16.57 16.57 0 0 0
02/07/2019
16.57
 10 16.89 16.89 16.57 0 0 0
01/07/2019
16.89
 5,010 16.83 16.89 16.89 0 0 0
28/06/2019
16.83
 120 16.83 16.83 16.83 0 0 0
27/06/2019
16.83
 10,340 17.21 17.21 16.83 0 0 0
26/06/2019
17.21
 200 16.25 17.21 17.18 0 0 0
25/06/2019
16.25
 0 16.25 16.25 16.25 0 0 0
24/06/2019
16.25
 0 16.25 16.25 16.25 0 0 0
21/06/2019
16.25
 0 16.25 16.25 16.25 0 0 0
20/06/2019
16.25
 1,000 16.32 16.57 16.25 700 0 0.0
19/06/2019
16.32
 10 16.57 16.57 16.32 0 0 0
18/06/2019
16.57
 10,000 16.25 16.57 16.57 0 0 0
17/06/2019
16.25
 5,020 17.14 17.14 16.25 0 0 0
14/06/2019
17.14
 100 16.89 17.14 17.14 0 0 0
13/06/2019
16.89
 0 16.89 16.89 16.89 0 0 0
12/06/2019
16.89
 310 16.25 16.89 16.57 0 0 0
11/06/2019
16.25
 0 16.25 16.25 16.25 0 0 0
10/06/2019
16.25
 10 16.32 16.32 16.25 0 0 0
07/06/2019
16.32
 350 15.74 16.32 16.25 0 200 -0.0
06/06/2019
15.74
 0 15.74 15.74 15.74 0 0 0
05/06/2019
15.74
 3,530 16.89 16.89 15.74 0 0 0
04/06/2019
16.89
 10 17.21 17.21 16.89 0 0 0
03/06/2019
17.21
 170 17.21 17.21 17.21 0 0 0
31/05/2019
17.21
 270 17.21 17.21 17.21 0 0 0
30/05/2019
17.21
 640 17.21 17.21 17.21 0 0 0
29/05/2019
17.21
 50 17.21 17.21 17.21 50 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |