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)
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
02/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
01/11/2018
15.98
 0 15.98 15.98 15.98 0 0 0
31/10/2018
15.98
 250 15.98 15.98 15.98 0 0 0
30/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
29/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
26/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
25/10/2018
15.98
 210 15.98 15.98 15.98 0 0 0
24/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
23/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
22/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
19/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
18/10/2018
15.98
 20 15.27 15.98 15.98 0 0 0
17/10/2018
15.27
 1,540 15.98 16.57 15.09 0 0 0
16/10/2018
15.98
 0 15.98 15.98 15.98 0 0 0
15/10/2018
15.98
 100 17.16 17.16 15.98 0 0 0
12/10/2018
17.16
 820 16.45 17.16 16.45 20 0 0.0
11/10/2018
16.45
 170 17.10 17.16 16.45 20 0 0.0
10/10/2018
17.10
 3,220 17.10 17.10 16.57 20 0 0.0
09/10/2018
17.10
 20 17.10 17.10 17.10 20 0 0.0
08/10/2018
17.10
 20 16.04 17.10 17.10 20 0 0.0
05/10/2018
16.04
 0 16.04 16.04 16.04 0 0 0
04/10/2018
16.04
 5,500 15.92 16.04 16.04 0 0 0
03/10/2018
15.92
 200 15.80 15.98 15.92 0 0 0
02/10/2018
15.80
 8,800 16.27 16.27 15.68 0 0 0
01/10/2018
16.27
 10 16.27 16.27 16.27 0 0 0
28/09/2018
16.27
 3,510 16.27 16.27 16.27 0 0 0
27/09/2018
16.27
 2,010 16.27 16.27 16.27 0 0 0
26/09/2018
16.27
 6,330 16.51 17.46 16.04 30 1,300 -0.0
25/09/2018
16.51
 0 16.51 16.51 16.51 0 0 0
24/09/2018
16.51
 820 17.69 18.05 16.51 20 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |