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)
03/08/2018
17.40
 290 17.40 17.40 17.40 0 290 -0.0
02/08/2018
17.40
 510 17.22 17.40 16.57 0 0 0
01/08/2018
17.22
 0 17.22 17.22 17.22 0 0 0
31/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
30/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
27/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
26/07/2018
17.22
 0 17.22 17.22 17.22 0 0 0
25/07/2018
17.22
 60 16.10 17.22 17.22 0 0 0
24/07/2018
16.10
 0 16.10 16.10 16.10 0 0 0
23/07/2018
16.10
 0 16.10 16.10 16.10 0 0 0
20/07/2018
16.10
 2,590 16.75 16.75 15.98 0 0 0
19/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
18/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
17/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
16/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
13/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
12/07/2018
16.75
 10 16.75 16.75 16.75 0 0 0
11/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
10/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
09/07/2018
16.75
 0 16.75 16.75 16.75 0 0 0
06/07/2018
16.75
 5,280 16.21 17.16 16.75 0 0 0
05/07/2018
16.21
 3,750 17.16 17.16 16.21 0 0 0
04/07/2018
17.16
 0 17.16 17.16 17.16 0 0 0
03/07/2018
17.16
 4,400 16.33 17.16 16.10 0 2,000 -0.1
02/07/2018
16.33
 3,460 17.16 17.75 16.33 0 0 0
29/06/2018
17.16
 1,000 16.51 17.16 17.16 0 0 0
28/06/2018
16.51
 60 17.22 17.22 16.51 0 0 0
27/06/2018
17.22
 3,510 17.16 17.75 17.22 0 0 0
26/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
25/06/2018
17.16
 2,010 16.45 17.16 16.57 0 0 0
22/06/2018
16.45
 800 16.27 16.45 16.45 0 0 0
21/06/2018
16.27
 0 16.27 16.27 16.27 0 0 0
20/06/2018
16.27
 0 16.27 16.27 16.27 0 0 0
19/06/2018
16.27
 7,560 16.81 17.93 16.15 0 0 0
18/06/2018
16.81
 0 16.81 16.81 16.81 0 0 0
15/06/2018
16.81
 20 16.36 16.81 16.81 0 0 0
14/06/2018
16.36
 9,080 17.16 18.26 16.36 0 0 0
13/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
12/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
11/06/2018
17.16
 0 17.16 17.16 17.16 0 0 0
08/06/2018
17.16
 7,420 16.07 17.16 16.07 0 6,060 -0.2
07/06/2018
16.07
 0 16.07 16.07 16.07 0 0 0
06/06/2018
16.07
 2,010 16.21 16.21 15.98 0 0 0
05/06/2018
16.21
 0 16.21 16.21 16.21 0 0 0
04/06/2018
16.21
 1,170 17.10 17.10 16.21 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 2%
01/06/2018
17.10
 930 16.98 17.10 16.51 910 0 0.0
31/05/2018
16.98
 1,300 15.93 16.98 16.98 0 0 0
30/05/2018
15.93
 1,750 15.93 15.93 15.93 0 700 -0.0
29/05/2018
15.93
 0 15.93 15.93 15.93 0 0 0
28/05/2018
15.93
 30 16.04 16.04 15.93 0 0 0
25/05/2018
16.04
 30 16.40 16.40 15.51 0 0 0
24/05/2018
16.40
 80 17.57 17.57 16.40 0 0 0
23/05/2018
17.57
 13,030 16.57 17.63 17.57 0 0 0
22/05/2018
16.57
 5,940 17.63 17.63 16.45 0 0 0
21/05/2018
17.63
 10 16.51 17.63 17.63 0 0 0
18/05/2018
16.51
 10 17.63 17.63 16.51 0 0 0
17/05/2018
17.63
 0 17.63 17.63 17.63 0 0 0
16/05/2018
17.63
 10,190 17.69 17.69 16.45 0 0 0
15/05/2018
17.69
 410 16.57 17.69 16.28 0 0 0
14/05/2018
16.57
 280 17.63 17.63 16.48 0 0 0
11/05/2018
17.63
 20 17.63 17.63 17.63 10 0 0.0
10/05/2018
17.63
 3,240 17.63 17.63 17.63 0 0 0
09/05/2018
17.63
 0 17.63 17.63 17.63 0 0 0
08/05/2018
17.63
 10 17.04 17.63 17.63 0 0 0
07/05/2018
17.04
 16,040 17.63 17.63 16.45 0 0 0
04/05/2018
17.63
 1,000 17.86 17.86 17.63 0 0 0
03/05/2018
17.86
 10 17.63 17.86 17.86 0 0 0
02/05/2018
17.63
 13,550 16.51 17.63 17.57 0 0 0
27/04/2018
16.51
 0 16.51 16.51 16.51 0 0 0
26/04/2018
16.51
 1,770 16.98 16.98 16.51 0 0 0
24/04/2018
16.98
 110 18.22 18.22 16.95 0 0 0
23/04/2018
18.22
 670 18.34 18.45 17.10 0 0 0
20/04/2018
18.34
 10 17.28 18.34 18.34 0 0 0
19/04/2018
17.28
 16,190 18.45 18.45 17.28 0 300 -0.0
18/04/2018
18.45
 20 18.22 18.45 18.45 0 0 0
17/04/2018
18.22
 93,210 18.22 18.45 16.95 0 0 0
16/04/2018
18.22
 30 19.04 19.04 18.22 0 0 0
13/04/2018
19.04
 400 18.45 19.04 19.04 0 0 0
12/04/2018
18.45
 300 18.01 18.45 17.92 0 0 0
11/04/2018
18.01
 200 17.98 18.01 18.01 0 0 0
10/04/2018: Cổ tức tiền mặt tỉ lệ: 18%
10/04/2018
17.98
 13,510 17.92 19.04 17.86 0 0 0
09/04/2018
17.92
 8,250 17.92 17.98 17.20 0 0 0
06/04/2018
17.92
 2,300 17.76 17.92 17.76 0 0 0
05/04/2018
17.76
 1,410 18.15 18.15 17.76 0 0 0
04/04/2018
18.15
 2,070 17.76 18.31 17.04 0 0 0
03/04/2018
17.76
 15,400 16.65 17.76 16.70 0 0 0
02/04/2018
16.65
 1,800 17.65 17.76 16.65 0 0 0
30/03/2018
17.65
 40 16.65 17.65 16.65 0 0 0
29/03/2018
16.65
 4,990 17.20 17.20 16.65 0 500 -0.0
28/03/2018
17.20
 1,330 17.51 18.70 17.20 0 0 0
27/03/2018
17.51
 41,780 16.37 17.51 16.48 0 0 0
26/03/2018
16.37
 3,400 15.81 16.37 15.81 0 0 0
23/03/2018
15.81
 7,130 15.54 15.81 15.54 0 0 0
22/03/2018
15.54
 2,780 15.43 15.65 15.54 0 0 0
21/03/2018
15.43
 50 15.43 15.43 15.26 0 0 0
20/03/2018
15.43
 4,270 15.54 15.54 15.32 0 0 0
19/03/2018
15.54
 190 15.26 15.54 15.43 0 0 0
16/03/2018
15.26
 0 15.26 15.26 15.26 0 0 0
15/03/2018
15.26
 10 15.54 15.54 15.26 0 0 0
14/03/2018
15.54
 0 15.54 15.54 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |