CTCP Cảng Cát Lái (cll)

30.60
0.05
(0.16%)
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
(2025-12-29) 		0.15 0.49% 460,900 -4,800 -0.1
30.30
31.20
30.60
2 tháng
(2025-11-28) 		-0.15 -0.49% 678,600 -7,400 -0.2
30.30
31.20
30.60
3 tháng
(2025-10-29) 		-0.05 -0.16% 931,000 -8,800 -0.3
30.30
31.20
30.60
6 tháng
(2025-07-31) 		-0.93 -2.96% 3,868,100 1,900 0.1
30.30
33.57
30.60
12 tháng
(2025-02-03) 		-1.53 -4.78% 5,904,300 -896,500 -26.6
29.68
34.07
30.60
24 tháng
(2024-02-07) 		-3.56 -10.44% 7,187,600 -1,055,500 -32.7
29.68
38.20
30.60
36 tháng
(2023-02-13) 		9.13 42.62% 10,649,300 98,400 8.4
21.26
38.20
30.60
60 tháng
(2021-02-22) 		9.22 43.25% 21,872,400 103,100 17.1
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)
05/09/2025
32.87
 53,900 32.87 33.15 32.73 300 0 0.0
04/09/2025
32.87
 67,900 32.55 32.87 32.41 500 0 0.0
03/09/2025
32.69
 78,000 32.78 32.87 32.59 100 0 0.0
29/08/2025
32.27
 31,600 32.04 32.36 31.99 0 0 0
28/08/2025
32.04
 4,900 31.90 32.04 31.81 0 0 0
27/08/2025
31.90
 21,200 31.94 31.94 31.76 0 0 0
26/08/2025
31.90
 20,800 31.76 31.90 31.71 1,000 0 0.0
25/08/2025
31.71
 21,700 31.48 31.76 31.48 0 100 -0.0
22/08/2025
31.34
 77,500 31.94 31.99 31.30 0 0 0
21/08/2025
31.94
 14,000 32.22 32.22 31.94 0 400 -0.0
20/08/2025
32.22
 32,800 32.32 32.32 31.85 0 100 -0.0
19/08/2025
32.32
 28,800 32.27 32.55 32.27 0 100 -0.0
18/08/2025
32.41
 14,700 32.27 32.50 32.22 500 0 0.0
15/08/2025
32.22
 32,400 32.78 32.78 32.22 500 0 0.0
14/08/2025
32.50
 44,100 32.18 32.64 32.18 100 500 -0.0
13/08/2025
32.18
 24,400 32.13 32.32 32.04 0 2,200 -0.1
12/08/2025
31.99
 22,700 31.90 32.41 31.90 0 0 0
11/08/2025
31.85
 45,200 31.99 32.04 31.76 600 0 0.0
08/08/2025
31.85
 21,700 31.76 31.99 31.76 0 0 0
07/08/2025
31.76
 25,500 31.76 31.76 31.67 1,800 0 0.1
06/08/2025
31.67
 9,500 31.57 31.71 31.48 0 0 0
05/08/2025
31.57
 175,200 31.71 31.76 31.39 0 0 0
04/08/2025
31.71
 46,100 31.81 31.81 31.39 0 1,000 -0.0
01/08/2025
31.81
 33,500 31.48 31.94 31.39 0 0 0
31/07/2025
31.48
 15,700 31.48 31.48 31.39 0 0 0
30/07/2025
31.48
 78,400 31.67 31.71 31.30 0 0 0
29/07/2025
31.48
 51,500 31.76 31.85 31.48 0 0 0
28/07/2025
31.76
 19,100 31.62 31.76 31.57 100 0 0.0
25/07/2025
31.57
 19,700 31.48 31.62 31.20 0 0 0
24/07/2025
30.56
 109,200 31.67 31.67 30.56 1,200 100,400 -3.3
23/07/2025
31.67
 22,200 31.48 31.90 31.44 0 19,100 -0.6
22/07/2025
31.48
 42,400 32.87 32.87 31.39 0 37,300 -1.3
21/07/2025
31.34
 53,400 31.67 31.67 31.34 0 45,500 -1.5
18/07/2025
31.62
 22,500 31.57 31.76 31.57 0 20,600 -0.7
17/07/2025
31.67
 14,800 31.62 31.71 31.62 0 6,500 -0.2
16/07/2025
31.62
 7,700 31.67 31.67 31.62 0 5,000 -0.2
15/07/2025
31.67
 22,600 31.67 31.76 31.57 0 18,600 -0.6
14/07/2025
31.57
 6,500 31.67 31.67 31.48 0 3,000 -0.1
11/07/2025
31.67
 33,700 31.67 31.71 31.62 0 18,100 0
10/07/2025
31.67
 20,800 31.48 31.85 31.48 1,200 6,000 0
09/07/2025
31.44
 30,600 31.48 31.48 31.44 0 26,600 0
08/07/2025
31.48
 27,300 31.62 31.71 31.44 0 17,400 -0.6
07/07/2025
31.44
 8,600 31.44 31.71 31.44 0 4,500 -0.2
04/07/2025
31.44
 5,300 31.48 31.48 31.34 0 4,200 -0.1
03/07/2025
31.44
 21,700 31.44 31.57 31.44 0 20,800 -0.7
02/07/2025
31.44
 9,200 31.39 31.48 31.39 0 6,900 -0.2
01/07/2025
31.48
 6,800 31.53 31.76 31.48 0 4,600 -0.2
30/06/2025
31.53
 10,500 31.48 31.71 31.39 0 9,000 -0.3
27/06/2025
31.48
 11,900 31.48 31.48 31.39 0 11,300 -0.4
26/06/2025
31.44
 6,100 31.20 31.48 31.20 0 5,700 -0.2
25/06/2025
31.48
 10,000 31.48 31.71 31.48 0 6,300 -0.2
24/06/2025
31.48
 15,900 31.11 31.48 30.93 0 11,700 -0.4
23/06/2025
31.11
 8,100 31.48 31.57 30.69 100 6,600 -0.2
20/06/2025
31.48
 4,400 31.67 31.67 31.48 0 2,700 -0.1
19/06/2025
31.53
 9,100 31.57 31.57 31.53 0 6,000 -0.2
18/06/2025
31.57
 16,800 31.67 31.67 31.57 0 12,000 -0.4
17/06/2025
31.57
 7,500 31.57 31.90 31.57 0 6,800 -0.2
16/06/2025
31.57
 15,700 31.57 31.62 31.53 0 9,200 -0.3
13/06/2025
31.71
 16,300 31.67 31.85 31.67 0 9,500 -0.3
12/06/2025
31.81
 5,000 31.99 31.99 31.81 0 0 0
11/06/2025
31.99
 4,700 31.99 31.99 31.99 3,000 2,200 0.0
10/06/2025
31.99
 6,200 32.08 32.08 31.99 2,000 4,700 -0.1
09/06/2025
32.08
 34,800 32.13 32.18 31.94 12,000 11,900 0.0
06/06/2025
31.90
 29,000 31.94 32.18 31.90 13,300 21,400 -0.3
05/06/2025
32.18
 38,200 32.18 32.22 32.08 20,000 6,400 0.5
04/06/2025
32.08
 13,800 32.18 32.18 31.48 5,600 10,100 -0.2
03/06/2025
32.18
 9,500 32.22 32.22 32.08 800 4,200 -0.1
02/06/2025
31.94
 17,900 32.18 32.32 29.91 0 8,700 -0.3
30/05/2025
32.13
 22,000 32.41 32.41 31.94 7,000 14,400 -0.3
29/05/2025
31.85
 32,900 31.76 32.13 31.76 11,800 18,900 -0.2
28/05/2025
31.76
 16,300 31.81 31.81 31.76 5,000 11,900 -0.2
27/05/2025
31.81
 24,500 31.67 31.81 31.67 7,000 19,800 -0.4
26/05/2025
31.67
 19,400 31.11 31.71 31.11 8,000 6,000 0.1
23/05/2025
31.02
 11,500 31.02 31.07 30.97 3,000 10,000 -0.2
22/05/2025
31.07
 8,900 30.93 31.07 30.83 3,000 1,700 0
21/05/2025
30.93
 13,500 31.02 31.02 30.93 7,000 12,700 -0.2
20/05/2025
30.93
 4,200 31.20 31.20 30.88 1,000 2,000 -0.0
19/05/2025
31.07
 14,900 31.07 31.07 30.93 0 13,600 0
16/05/2025
30.88
 11,100 31.02 31.20 30.88 0 4,700 0
15/05/2025
31.02
 16,300 31.07 31.30 31.02 0 13,600 0
14/05/2025
31.07
 13,400 31.81 31.81 31.02 0 7,300 0
13/05/2025
31.07
 8,900 31.20 31.20 31.02 3,000 6,200 0
12/05/2025
31.07
 6,800 31.07 31.34 31.02 0 5,000 0
09/05/2025
31.07
 13,800 32.59 32.59 31.02 0 8,800 0
08/05/2025
31.02
 43,000 31.02 31.11 31.02 22,400 38,300 0
07/05/2025
30.88
 2,100 30.83 30.88 30.83 0 1,900 0
06/05/2025
30.97
 11,000 30.79 31.39 30.79 6,500 9,800 0
05/05/2025
30.79
 1,300 31.34 31.34 30.56 0 0 0
29/04/2025
31.34
 5,500 30.56 31.39 30.56 1,400 2,500 -0.0
28/04/2025
30.56
 5,500 30.56 30.56 30.46 1,600 1,100 0.0
25/04/2025
30.56
 7,400 30.93 30.93 30.56 0 5,100 -0.2
24/04/2025
31.02
 19,800 30.56 31.48 30.56 5,000 12,500 -0.3
23/04/2025
30.32
 16,600 30.65 31.11 30.32 5,100 3,900 0.0
22/04/2025
30.32
 4,500 30.56 30.56 30.09 200 800 -0.0
21/04/2025
30.56
 22,600 31.20 31.25 30.56 11,000 16,300 -0.2
18/04/2025
31.20
 700 30.83 31.20 30.60 0 0 0
17/04/2025
30.83
 3,500 30.65 30.83 30.56 2,000 2,000 -0
16/04/2025
30.56
 8,800 31.02 31.02 30.28 0 5,300 -0.2
15/04/2025
30.93
 25,100 31.39 31.39 30.14 8,500 5,000 0.1
14/04/2025
31.39
 11,000 31.39 31.48 30.97 0 4,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |