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)
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
15/07/2019
16.57
 0 16.57 16.57 16.57 0 0 0
12/07/2019
16.57
 0 16.57 16.57 16.57 0 0 0
11/07/2019
16.57
 5,000 16.83 16.83 16.57 0 5,000 -0.1
10/07/2019
16.83
 1,740 16.25 16.83 16.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |