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)
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
24/12/2018
14.20
 10 13.61 14.20 14.20 0 0 0
21/12/2018
13.61
 3,380 14.44 14.44 13.61 0 0 0
20/12/2018
14.44
 110 14.32 15.27 14.44 0 0 0
19/12/2018
14.32
 0 14.32 14.32 14.32 0 0 0
18/12/2018
14.32
 2,610 14.50 15.50 14.32 0 0 0
17/12/2018
14.50
 0 14.50 14.50 14.50 0 0 0
14/12/2018
14.50
 2,810 14.20 15.15 14.50 0 0 0
13/12/2018
14.20
 13,750 14.20 14.20 14.20 0 0 0
12/12/2018
14.20
 0 14.20 14.20 14.20 0 0 0
11/12/2018
14.20
 0 14.20 14.20 14.20 0 0 0
10/12/2018
14.20
 0 14.20 14.20 14.20 0 0 0
07/12/2018
14.20
 70 13.97 14.20 14.20 0 0 0
06/12/2018
13.97
 10 14.56 14.56 13.97 0 0 0
05/12/2018
14.56
 0 14.56 14.56 14.56 0 0 0
04/12/2018
14.56
 0 14.56 14.56 14.56 0 0 0
03/12/2018
14.56
 0 14.56 14.56 14.56 0 0 0
30/11/2018
14.56
 0 14.56 14.56 14.56 0 0 0
29/11/2018
14.56
 0 14.56 14.56 14.56 0 0 0
28/11/2018
14.56
 0 14.56 14.56 14.56 0 0 0
27/11/2018
14.56
 260 14.50 15.50 14.56 0 0 0
26/11/2018
14.50
 1,000 14.20 14.50 14.50 0 0 0
23/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
22/11/2018
14.20
 10 14.20 14.20 14.20 0 0 0
21/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
20/11/2018
14.20
 0 14.20 14.20 14.20 0 0 0
19/11/2018
14.20
 1,000 13.76 14.20 14.20 0 0 0
16/11/2018
13.76
 10 14.79 14.79 13.76 0 0 0
15/11/2018
14.79
 10 15.68 15.68 14.79 0 0 0
14/11/2018
15.68
 0 15.68 15.68 15.68 0 0 0
13/11/2018
15.68
 500 15.44 15.68 15.68 0 0 0
12/11/2018
15.44
 0 15.44 15.44 15.44 0 0 0
09/11/2018
15.44
 0 15.44 15.44 15.44 0 0 0
08/11/2018
15.44
 0 15.44 15.44 15.44 0 0 0
07/11/2018
15.44
 0 15.44 15.44 15.44 0 0 0
06/11/2018
15.44
 0 15.44 15.44 15.44 0 0 0
05/11/2018
15.44
 490 15.98 16.57 15.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |