CTCP Cảng Cát Lái (cll)

30.70
-0.10
(-0.32%)
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
(2025-11-04) 		-0.05 -0.16% 226,600 2,200 0.1
30.50
30.90
30.80
2 tháng
(2025-10-06) 		-0.20 -0.65% 648,600 3,800 0.1
30.50
31.15
30.80
3 tháng
(2025-09-05) 		-2.07 -6.30% 2,310,900 8,400 0.3
30.50
33.57
30.80
6 tháng
(2025-06-09) 		-1.28 -4% 4,037,800 -452,000 -13.7
30.50
33.57
30.80
12 tháng
(2024-12-09) 		-2.63 -7.86% 5,432,700 -945,900 -28.4
29.68
34.07
30.80
24 tháng
(2023-12-15) 		-0.18 -0.57% 6,789,200 -977,000 -29.8
29.68
38.20
30.80
36 tháng
(2022-12-20) 		11.32 58.14% 10,320,800 190,900 11.5
19.44
38.20
30.80
60 tháng
(2020-12-30) 		9.47 44.42% 21,373,210 128,700 17.9
18.45
38.20
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
31.48
 19,200 32.41 32.41 31.39 0 9,800 -0.3
10/04/2025
32.18
 44,300 32.18 32.18 31.81 0 30,000 -1.0
09/04/2025
30.09
 7,900 30.56 30.56 29.63 0 1,700 -0.1
08/04/2025
29.68
 28,900 31.44 31.44 29.63 0 5,200 -0.2
04/04/2025
31.44
 6,400 31.48 31.48 30.09 0 1,700 -0.1
03/04/2025
31.94
 27,300 32.50 32.50 31.48 0 12,000 -0.4
02/04/2025
32.78
 1,600 32.87 32.87 32.36 0 200 -0.0
01/04/2025
32.87
 10,600 32.87 32.87 32.50 0 2,300 -0.1
31/03/2025
32.87
 6,500 32.92 32.96 32.82 0 1,800 -0.1
28/03/2025
32.92
 9,000 33.01 33.06 32.92 0 6,900 -0.2
27/03/2025
33.06
 3,200 33.06 33.06 33.06 0 2,900 -0.1
26/03/2025
33.06
 1,600 33.10 33.15 33.06 0 200 -0.0
25/03/2025
33.15
 3,700 33.24 33.24 32.41 0 0 0
24/03/2025
32.78
 12,600 32.82 32.82 32.78 0 4,100 -0.1
21/03/2025
32.78
 2,400 32.87 32.87 32.78 0 0 0
20/03/2025
32.87
 5,200 33.10 33.10 32.78 0 2,400 -0.1
19/03/2025
32.87
 3,300 32.96 32.96 32.87 0 1,400 -0.0
18/03/2025
32.96
 7,800 32.96 33.06 32.50 0 6,300 -0.2
17/03/2025
32.96
 5,700 32.96 33.10 32.96 0 2,500 -0.1
14/03/2025
32.96
 3,400 32.96 33.24 32.92 0 0 0
13/03/2025
33.06
 8,300 33.15 33.15 33.06 0 4,000 -0.1
12/03/2025
33.15
 12,000 33.15 33.15 33.10 0 9,700 -0.3
11/03/2025
33.15
 13,500 33.24 33.24 33.10 0 6,900 -0.2
10/03/2025
33.24
 8,800 33.33 33.52 33.24 0 5,600 -0.2
07/03/2025
33.15
 12,400 33.24 33.33 33.15 0 2,300 -0.1
06/03/2025
33.15
 4,300 33.29 33.33 33.15 0 1,500 -0.1
05/03/2025
33.24
 10,700 33.29 33.33 33.24 0 5,500 -0.2
04/03/2025
33.29
 15,800 33.33 33.33 33.24 0 8,500 -0.3
03/03/2025
33.24
 28,500 33.33 33.43 33.24 0 14,500 -0.5
28/02/2025
33.33
 28,500 33.33 33.43 33.24 0 12,600 -0.5
27/02/2025
33.19
 9,900 33.43 33.43 33.19 0 2,200 -0.1
26/02/2025
33.43
 14,700 33.24 33.43 32.96 400 11,000 -0.4
25/02/2025
33.24
 9,000 33.47 33.47 33.15 0 3,400 -0.1
24/02/2025
33.29
 21,800 33.33 33.52 33.29 0 10,100 -0.4
21/02/2025
33.10
 10,900 33.15 33.33 33.10 0 3,400 -0.1
20/02/2025
33.15
 12,700 33.15 33.33 33.15 0 5,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |