CTCP Cảng Cát Lái (cll)

30
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
(2026-04-06) 		0.35 1.18% 94,200 -800 0.0
29.65
30.10
29.95
2 tháng
(2026-03-05) 		-0.50 -1.64% 310,200 900 0.1
29.10
30.60
29.95
3 tháng
(2026-02-03) 		-0.55 -1.80% 499,800 3,800 0.1
29.10
32.25
29.95
6 tháng
(2025-11-05) 		-0.70 -2.28% 1,407,200 -1,100 -0.0
29.10
32.25
29.95
12 tháng
(2025-05-09) 		-1.07 -3.43% 5,576,200 -567,200 -15.7
29.10
33.57
29.95
24 tháng
(2024-05-14) 		-3.80 -11.26% 7,387,300 -1,051,300 -32.5
29.10
38.20
29.95
36 tháng
(2023-05-22) 		5.25 21.20% 10,489,300 -275,400 -5.1
24.24
38.20
29.95
60 tháng
(2021-05-31) 		8.26 38% 22,209,800 88,400 16.7
18.45
38.20
29.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
15.54
 8,020 15.59 15.59 15.26 0 10 -0.0
12/03/2018
15.59
 17,760 15.20 15.59 15.20 0 0 0
09/03/2018
15.20
 60 15.04 15.26 15.20 0 0 0
08/03/2018
15.04
 9,000 15.54 15.54 14.54 0 0 0
07/03/2018
15.54
 10 15.54 15.54 15.54 0 0 0
06/03/2018
15.54
 10 15.20 15.54 15.54 0 0 0
05/03/2018
15.20
 8,310 15.54 15.54 15.20 0 7,290 -0.2
02/03/2018
15.54
 0 15.54 15.54 15.54 0 0 0
01/03/2018
15.54
 1,030 15.09 15.54 15.54 0 0 0
28/02/2018
15.09
 700 15.54 15.54 14.98 0 0 0
27/02/2018
15.54
 50 15.15 15.54 15.54 0 0 0
26/02/2018
15.15
 0 15.15 15.15 15.15 0 0 0
23/02/2018
15.15
 120 15.12 15.15 15.15 0 0 0
22/02/2018
15.12
 69,490 15.26 16.31 15.07 0 300 -0.0
21/02/2018
15.26
 0 15.26 15.26 15.26 0 0 0
13/02/2018
15.26
 200 15.43 15.43 15.26 0 0 0
12/02/2018
15.43
 0 15.43 15.43 15.43 0 0 0
09/02/2018
15.43
 3,920 14.98 15.43 14.98 0 0 0
08/02/2018
14.98
 400 15.70 15.70 14.98 0 0 0
07/02/2018
15.70
 2,690 14.71 15.70 14.71 0 0 0
06/02/2018
14.71
 1,000 14.98 14.98 14.71 0 0 0
05/02/2018
14.98
 5,010 15.54 15.54 14.98 0 0 0
02/02/2018
15.54
 220 15.70 15.70 15.54 0 0 0
01/02/2018
15.70
 7,900 15.70 15.70 14.98 0 0 0
31/01/2018
15.70
 0 15.70 15.70 15.70 0 0 0
30/01/2018
15.70
 0 15.70 15.70 15.70 0 0 0
29/01/2018
15.70
 11,000 15.26 15.70 14.98 0 0 0
26/01/2018
15.26
 3,840 14.43 15.26 15.09 0 0 0
25/01/2018
14.43
 1,000 14.87 14.87 14.43 0 0 0
22/01/2018
14.87
 100 14.98 14.98 14.87 0 0 0
19/01/2018
14.98
 27,460 14.98 15.87 14.98 0 0 0
18/01/2018
14.98
 25,000 14.98 14.98 14.98 0 0 0
17/01/2018
14.98
 20,000 15.54 15.54 14.98 0 0 0
16/01/2018
15.54
 130 14.87 15.54 14.87 0 0 0
15/01/2018
14.87
 2,540 15.09 15.09 14.87 0 0 0
12/01/2018
15.09
 42,810 15.09 15.09 14.98 390 0 0.0
11/01/2018
15.09
 15,000 15.26 15.26 14.98 0 0 0
10/01/2018
15.26
 3,000 15.26 15.26 15.26 0 0 0
09/01/2018
15.26
 3,470 14.93 15.26 14.87 0 0 0
08/01/2018
14.93
 16,540 14.93 15.48 14.90 0 0 0
05/01/2018
14.93
 570 14.87 15.26 14.93 460 0 0.0
04/01/2018
14.87
 7,370 15.26 15.26 14.87 0 0 0
03/01/2018
15.26
 1,120 15.48 15.48 14.98 0 0 0
02/01/2018
15.48
 120 15.73 15.73 14.90 0 0 0
29/12/2017
15.73
 26,810 14.71 15.73 14.93 0 0 0
28/12/2017
14.71
 9,020 14.98 15.54 14.71 0 0 0
27/12/2017
14.98
 200 14.98 14.98 14.98 0 0 0
26/12/2017
14.98
 0 14.98 14.98 14.98 0 0 0
25/12/2017
14.98
 0 14.98 14.98 14.98 0 0 0
22/12/2017
14.98
 5,500 14.98 14.98 14.48 0 0 0
21/12/2017
14.98
 16,500 14.98 14.98 14.71 0 0 0
20/12/2017
14.98
 1,300 14.65 14.98 14.98 0 0 0
19/12/2017
14.65
 1,210 14.98 15.54 14.65 0 0 0
18/12/2017
14.98
 0 14.98 14.98 14.98 0 0 0
15/12/2017
14.98
 2,560 15.26 15.65 14.98 0 10 -0.0
14/12/2017
15.26
 10 14.68 15.26 15.26 0 0 0
13/12/2017
14.68
 1,090 14.71 15.65 14.68 0 0 0
12/12/2017
14.71
 40 14.76 15.26 14.71 0 0 0
11/12/2017
14.76
 0 14.76 14.76 14.76 0 0 0
08/12/2017
14.76
 2,510 14.65 15.43 14.76 0 0 0
07/12/2017
14.65
 0 14.65 14.65 14.65 0 0 0
06/12/2017
14.65
 1,000 15.04 15.26 14.59 0 0 0
05/12/2017
15.04
 1,000 14.73 15.04 15.04 0 0 0
04/12/2017
14.73
 230 15.37 15.37 14.73 0 0 0
01/12/2017
15.37
 3,200 14.48 15.48 14.59 0 0 0
30/11/2017
14.48
 0 14.48 14.48 14.48 0 0 0
29/11/2017
14.48
 10 15.26 15.26 14.48 0 0 0
28/11/2017
15.26
 10,450 14.54 15.26 15.23 0 0 0
27/11/2017
14.54
 0 14.54 14.54 14.54 0 0 0
24/11/2017
14.54
 25,990 14.65 14.65 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |