CTCP Cảng Cát Lái (cll)

30.30
-0.15
(-0.49%)
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
(2026-02-11) 		-0.30 -0.98% 198,000 3,500 0.1
29.10
30.95
30.45
2 tháng
(2026-01-12) 		0 0% 614,600 -2,500 -0.1
29.10
32.25
30.45
3 tháng
(2025-12-15) 		-0.25 -0.82% 860,000 0 0.0
29.10
32.25
30.45
6 tháng
(2025-09-15) 		-3.08 -9.23% 2,499,800 4,100 0.1
29.10
33.38
30.45
12 tháng
(2025-03-18) 		-2.66 -8.08% 5,727,700 -701,200 -19.6
29.10
33.57
30.45
24 tháng
(2024-03-25) 		-5.38 -15.07% 7,316,400 -1,051,600 -32.6
29.10
38.20
30.45
36 tháng
(2023-03-29) 		7.41 32.38% 10,685,700 -18,800 3.6
22.73
38.20
30.45
60 tháng
(2021-04-08) 		8.63 39.82% 22,048,800 98,500 17.0
18.45
38.20
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
30.75
 27,100 30.75 30.75 30.50 0 0 0
14/10/2025
30.75
 18,700 30.95 30.95 30.60 0 200 -0.0
13/10/2025
30.80
 60,300 30.85 30.85 30.60 0 0 0
10/10/2025
30.85
 34,100 30.95 31.10 30.80 0 0 0
09/10/2025
31
 23,800 31.10 31.10 30.85 0 0 0
08/10/2025
31.15
 6,500 31.15 31.20 31 0 0 0
07/10/2025
31.05
 18,700 30.95 31.10 30.90 2,000 0 0.1
06/10/2025
31
 17,500 30.90 31 30.90 0 0 0
03/10/2025
30.90
 32,600 30.95 31 30.85 0 0 0
02/10/2025
31
 17,000 31.10 31.10 30.95 0 0 0
01/10/2025
31.10
 15,100 31.05 31.25 31 0 0 0
30/09/2025
30.85
 26,100 31.05 31.05 30.85 0 0 0
29/09/2025
31.05
 23,800 31.15 31.20 31.05 0 0 0
26/09/2025
31.15
 26,200 30.95 31.25 30.95 200 0 0.0
25/09/2025
31.30
 24,400 31.30 31.30 31 100 0 0.0
24/09/2025
31.10
 37,100 31.10 31.10 30.85 0 0 0
23/09/2025
31.05
 21,200 31.20 31.20 31.05 0 600 -0.0
22/09/2025
31.20
 28,900 31.50 31.50 30.95 0 0 0
19/09/2025
31.40
 89,200 31.15 31.45 31 0 0 0
18/09/2025
31.20
 134,600 31.90 31.95 30.90 1,100 0 0.0
17/09/2025
31.90
 72,900 32.70 32.90 31.90 2,000 1,100 0.0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 26.7%
16/09/2025
32.85
 91,800 33.40 33.40 32.80 2,000 0 0.1
15/09/2025
33.38
 257,100 33.06 33.47 33.06 0 300 -0.0
12/09/2025
32.96
 211,800 33.10 33.10 32.82 800 300 0.0
11/09/2025
32.87
 95,200 33.29 33.29 32.82 200 2,500 -0.1
10/09/2025
33.29
 65,000 33.33 33.52 33.24 200 300 -0.0
09/09/2025
33.33
 89,900 33.43 33.61 33.29 0 500 -0.0
08/09/2025
33.57
 248,500 32.87 33.89 32.87 3,500 200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |