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)
21/09/2018
17.69
 10 17.69 17.69 17.69 0 0 0
20/09/2018
17.69
 10 17.16 17.69 17.69 10 0 0.0
19/09/2018
17.16
 20 17.34 17.34 17.16 20 0 0.0
18/09/2018
17.34
 20 16.27 17.34 17.34 20 0 0.0
17/09/2018
16.27
 0 16.27 16.27 16.27 0 0 0
14/09/2018
16.27
 0 16.27 16.27 16.27 0 0 0
13/09/2018
16.27
 1,250 16.27 16.27 16.27 0 400 -0.0
12/09/2018
16.27
 0 16.27 16.27 16.27 0 0 0
11/09/2018
16.27
 10 16.57 16.57 16.27 0 0 0
10/09/2018
16.57
 0 16.57 16.57 16.57 0 0 0
07/09/2018
16.57
 0 16.57 16.57 16.57 0 0 0
06/09/2018
16.57
 0 16.57 16.57 16.57 0 0 0
05/09/2018
16.57
 10 16.63 16.63 16.57 0 0 0
04/09/2018
16.63
 129,020 16.57 17.04 16.57 0 0 0
31/08/2018
16.57
 2,000 16.60 16.60 16.57 0 2,000 -0.1
30/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
29/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
28/08/2018
16.60
 0 16.60 16.60 16.60 0 0 0
27/08/2018
16.60
 10 17.75 17.75 16.60 0 0 0
24/08/2018
17.75
 0 17.75 17.75 17.75 0 0 0
23/08/2018
17.75
 0 17.75 17.75 17.75 0 0 0
22/08/2018
17.75
 0 17.75 17.75 17.75 0 0 0
21/08/2018
17.75
 20 17.16 17.75 17.75 0 0 0
20/08/2018
17.16
 0 17.16 17.16 17.16 0 0 0
17/08/2018
17.16
 0 17.16 17.16 17.16 0 0 0
16/08/2018
17.16
 0 17.16 17.16 17.16 0 0 0
15/08/2018
17.16
 0 17.16 17.16 17.16 0 0 0
14/08/2018
17.16
 200 16.75 17.16 17.16 0 0 0
13/08/2018
16.75
 1,170 16.36 17.49 16.33 0 0 0
10/08/2018
16.36
 110 17.46 17.69 16.36 0 100 -0.0
09/08/2018
17.46
 0 17.46 17.46 17.46 0 0 0
08/08/2018
17.46
 0 17.46 17.46 17.46 0 0 0
07/08/2018
17.46
 0 17.46 17.46 17.46 0 0 0
06/08/2018
17.46
 180 17.40 17.46 17.46 0 0 0
03/08/2018
17.40
 290 17.40 17.40 17.40 0 290 -0.0
02/08/2018
17.40
 510 17.22 17.40 16.57 0 0 0
01/08/2018
17.22
 0 17.22 17.22 17.22 0 0 0
31/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
30/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
27/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
26/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
25/07/2018
17.22
 60 16.10 17.22 17.22 0 0 0
24/07/2018
16.10
 0 16.10 16.10 16.10 0 0 0
23/07/2018
16.10
 0 16.10 16.10 16.10 0 0 0
20/07/2018
16.10
 2,590 16.75 16.75 15.98 0 0 0
19/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
18/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
17/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
16/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
13/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
12/07/2018
16.75
 10 16.75 16.75 16.75 0 0 0
11/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
10/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
09/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
06/07/2018
16.75
 5,280 16.21 17.16 16.75 0 0 0
05/07/2018
16.21
 3,750 17.16 17.16 16.21 0 0 0
04/07/2018
17.16
 0 17.16 17.16 17.16 0 0 0
03/07/2018
17.16
 4,400 16.33 17.16 16.10 0 2,000 -0.1
02/07/2018
16.33
 3,460 17.16 17.75 16.33 0 0 0
29/06/2018
17.16
 1,000 16.51 17.16 17.16 0 0 0
28/06/2018
16.51
 60 17.22 17.22 16.51 0 0 0
27/06/2018
17.22
 3,510 17.16 17.75 17.22 0 0 0
26/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
25/06/2018
17.16
 2,010 16.45 17.16 16.57 0 0 0
22/06/2018
16.45
 800 16.27 16.45 16.45 0 0 0
21/06/2018
16.27
 0 16.27 16.27 16.27 0 0 0
20/06/2018
16.27
 0 16.27 16.27 16.27 0 0 0
19/06/2018
16.27
 7,560 16.81 17.93 16.15 0 0 0
18/06/2018
16.81
 0 16.81 16.81 16.81 0 0 0
15/06/2018
16.81
 20 16.36 16.81 16.81 0 0 0
14/06/2018
16.36
 9,080 17.16 18.26 16.36 0 0 0
13/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
12/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
11/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
08/06/2018
17.16
 7,420 16.07 17.16 16.07 0 6,060 -0.2
07/06/2018
16.07
 0 16.07 16.07 16.07 0 0 0
06/06/2018
16.07
 2,010 16.21 16.21 15.98 0 0 0
05/06/2018
16.21
 0 16.21 16.21 16.21 0 0 0
04/06/2018
16.21
 1,170 17.10 17.10 16.21 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 2%
01/06/2018
17.10
 930 16.98 17.10 16.51 910 0 0.0
31/05/2018
16.98
 1,300 15.93 16.98 16.98 0 0 0
30/05/2018
15.93
 1,750 15.93 15.93 15.93 0 700 -0.0
29/05/2018
15.93
 0 15.93 15.93 15.93 0 0 0
28/05/2018
15.93
 30 16.04 16.04 15.93 0 0 0
25/05/2018
16.04
 30 16.40 16.40 15.51 0 0 0
24/05/2018
16.40
 80 17.57 17.57 16.40 0 0 0
23/05/2018
17.57
 13,030 16.57 17.63 17.57 0 0 0
22/05/2018
16.57
 5,940 17.63 17.63 16.45 0 0 0
21/05/2018
17.63
 10 16.51 17.63 17.63 0 0 0
18/05/2018
16.51
 10 17.63 17.63 16.51 0 0 0
17/05/2018
17.63
 0 17.63 17.63 17.63 0 0 0
16/05/2018
17.63
 10,190 17.69 17.69 16.45 0 0 0
15/05/2018
17.69
 410 16.57 17.69 16.28 0 0 0
14/05/2018
16.57
 280 17.63 17.63 16.48 0 0 0
11/05/2018
17.63
 20 17.63 17.63 17.63 10 0 0.0
10/05/2018
17.63
 3,240 17.63 17.63 17.63 0 0 0
09/05/2018
17.63
 0 17.63 17.63 17.63 0 0 0
08/05/2018
17.63
 10 17.04 17.63 17.63 0 0 0
07/05/2018
17.04
 16,040 17.63 17.63 16.45 0 0 0
04/05/2018
17.63
 1,000 17.86 17.86 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |