CTCP Cảng Cát Lái (cll)

30.25
-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
(2026-05-19) 		0.30 1% 100,100 -400 0
29.75
30.40
30.25
2 tháng
(2026-04-20) 		0.30 1% 191,200 -400 0
29.75
30.40
30.25
3 tháng
(2026-03-20) 		0 0% 347,900 -400 0.0
29.60
30.40
30.25
6 tháng
(2025-12-22) 		-0.30 -0.98% 1,188,900 -1,100 0.0
29.10
32.25
30.25
12 tháng
(2025-06-23) 		-0.81 -2.61% 5,265,800 -407,700 -12.1
29.10
33.57
30.25
24 tháng
(2024-06-28) 		-5.42 -15.17% 7,340,200 -1,057,900 -32.8
29.10
38.20
30.25
36 tháng
(2023-07-04) 		2.69 9.75% 9,952,200 -552,400 -14.1
27.61
38.20
30.25
60 tháng
(2021-07-14) 		9.66 46.81% 22,149,200 83,300 16.5
18.45
38.20
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2026
30.95
 7,900 31 31.40 30.80 300 0 0.0
16/01/2026
31
 25,000 31.75 31.75 31 0 0 0
15/01/2026
31.20
 23,000 31.90 31.90 30.45 0 0 0
14/01/2026
30.45
 20,800 30.50 30.50 30.40 0 0 0
13/01/2026
30.40
 59,600 30.30 30.45 30.10 100 7,600 -0.2
12/01/2026
30.30
 96,800 30.55 30.55 30.30 0 0 0
09/01/2026
30.40
 57,900 30.45 30.65 30.35 1,000 0 0.0
08/01/2026
30.45
 55,400 30.55 30.55 30.45 0 0 0
07/01/2026
30.50
 17,300 30.50 30.65 30.25 800 0 0.0
06/01/2026
30.50
 3,100 30.40 30.65 30.20 0 0 0
05/01/2026
30.40
 4,600 30.50 30.65 30.40 0 0 0
31/12/2025
30.50
 3,400 30.60 30.65 30.50 0 0 0
30/12/2025
30.40
 2,800 30.40 30.40 30.30 0 0 0
29/12/2025
30.40
 7,700 30.50 30.50 30.40 0 0 0
26/12/2025
30.45
 4,400 30.45 30.50 30.40 200 0 0.0
25/12/2025
30.45
 6,300 30.65 30.65 30.40 0 0 0
24/12/2025
30.60
 4,000 30.60 30.60 30.50 0 0 0
23/12/2025
30.55
 6,200 30.60 30.75 30.55 0 0 0
22/12/2025
30.60
 5,900 30.60 30.80 30.50 0 0 0
19/12/2025
30.60
 14,800 30.50 30.70 30.50 0 0 0
18/12/2025
30.50
 1,800 30.55 30.65 30.45 500 0 0.0
17/12/2025
30.55
 8,000 30.55 30.55 30.55 0 0 0
16/12/2025
30.55
 36,400 30.55 30.55 30.40 0 0 0
15/12/2025
30.55
 5,400 30.65 30.65 30.25 0 0 0
12/12/2025
30.65
 32,300 30.50 30.80 30.45 0 0 0
11/12/2025
30.65
 6,100 30.60 30.80 30.50 0 0 0
10/12/2025
30.70
 22,000 30.55 30.70 30.50 300 3,500 -0.1
09/12/2025
30.60
 10,300 30.75 30.75 30.50 0 0 0
08/12/2025
30.75
 9,200 30.80 30.90 30.65 100 0 0.0
05/12/2025
30.60
 7,900 30.80 30.80 30.50 0 0 0
04/12/2025
30.80
 5,400 30.85 30.85 30.50 0 0 0
03/12/2025
30.80
 4,100 30.50 30.80 30.50 0 0 0
02/12/2025
30.50
 3,600 30.65 30.65 30.50 0 200 -0.0
01/12/2025
30.70
 15,400 30.75 30.75 30.50 0 0 0
28/11/2025
30.70
 8,200 30.60 30.70 30.60 0 0 0
27/11/2025
30.75
 3,400 30.75 30.75 30.70 200 0 0.0
26/11/2025
30.75
 6,000 30.50 30.75 30.50 500 0 0.0
25/11/2025
30.65
 24,000 30.70 30.75 30.50 100 0 0.0
24/11/2025
30.65
 8,800 30.60 30.65 30.60 400 0 0.0
21/11/2025
30.60
 8,300 30.70 30.80 30.50 0 0 0
20/11/2025
30.80
 34,800 30.80 31 30.80 0 0 0
19/11/2025
30.90
 5,700 30.90 30.90 30.70 0 0 0
18/11/2025
30.90
 16,600 30.75 30.90 30.65 2,200 0 0.1
17/11/2025
30.80
 15,700 30.80 30.85 30.70 0 1,000 -0.0
14/11/2025
30.80
 8,200 30.85 30.85 30.65 0 0 0
13/11/2025
30.70
 5,900 30.80 30.80 30.70 0 0 0
12/11/2025
30.80
 3,800 30.60 30.85 30.60 0 0 0
11/11/2025
30.60
 26,200 30.70 30.80 30.55 0 0 0
10/11/2025
30.65
 3,400 30.95 30.95 30.65 0 0 0
07/11/2025
30.70
 6,600 30.50 30.75 30.50 0 0 0
06/11/2025
30.75
 3,400 30.70 30.80 30.70 0 0 0
05/11/2025
30.70
 3,500 30.85 30.90 30.70 0 0 0
04/11/2025
30.85
 11,000 30.90 30.90 30.50 0 0 0
03/11/2025
30.90
 4,900 31 31 30.75 0 100 -0.0
31/10/2025
30.75
 17,600 30.90 31 30.75 200 0 0.0
30/10/2025
31
 22,800 30.80 31.10 30.80 0 0 0
29/10/2025
30.60
 11,800 30.60 30.70 30.50 100 4,000 -0.1
28/10/2025
30.60
 11,900 30.55 30.65 30.50 0 0 0
27/10/2025
30.60
 9,900 30.60 30.65 30.55 0 0 0
24/10/2025
30.60
 10,300 30.70 30.70 30.50 300 0 0.0
23/10/2025
30.70
 24,100 30.85 30.95 30.50 0 0 0
22/10/2025
30.70
 5,700 30.60 30.80 30.60 0 0 0
21/10/2025
30.60
 40,100 30.60 30.60 30.40 1,000 0 0.0
20/10/2025
30.50
 15,300 30.90 30.95 30.40 1,900 0 0.1
17/10/2025
30.60
 13,900 30.55 30.90 30.50 0 0 0
16/10/2025
30.55
 27,000 30.75 30.75 30.50 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |