CTCP Cảng Cát Lái (cll)

30.20
-0.20
(-0.66%)
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
(2026-02-23) 		-0.35 -1.14% 217,500 2,900 0.1
29.10
30.95
30.20
2 tháng
(2026-01-19) 		-0.55 -1.78% 418,600 5,000 0.2
29.10
32.25
30.20
3 tháng
(2025-12-18) 		-0.10 -0.33% 839,400 0 0.0
29.10
32.25
30.20
6 tháng
(2025-09-19) 		-1 -3.18% 1,972,600 400 0.0
29.10
32.25
30.20
12 tháng
(2025-03-24) 		-2.38 -7.26% 5,738,200 -691,100 -19.2
29.10
33.57
30.20
24 tháng
(2024-03-28) 		-5.23 -14.68% 7,326,600 -1,051,600 -32.6
29.10
38.20
30.20
36 tháng
(2023-04-03) 		7.15 30.78% 10,689,900 -35,800 3.1
22.73
38.20
30.20
60 tháng
(2021-04-13) 		9.31 44.17% 22,066,500 98,500 17.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |