CTCP Cảng Cát Lái (cll)

30.20
-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
(2026-05-20) 		0.40 1.34% 96,600 -400 0
29.75
30.40
30.20
2 tháng
(2026-04-20) 		0.25 0.83% 191,800 -400 0
29.75
30.40
30.20
3 tháng
(2026-03-23) 		0.50 1.68% 337,800 -400 0.0
29.60
30.40
30.20
6 tháng
(2025-12-22) 		-0.35 -1.14% 1,189,500 -1,100 0.0
29.10
32.25
30.20
12 tháng
(2025-06-24) 		-1.23 -3.91% 5,258,300 -401,200 -11.9
29.10
33.57
30.20
24 tháng
(2024-07-01) 		-4.99 -14.16% 7,337,900 -1,057,900 -32.8
29.10
38.20
30.20
36 tháng
(2023-07-05) 		2.52 9.10% 9,942,900 -560,900 -14.4
27.73
38.20
30.20
60 tháng
(2021-07-15) 		9.61 46.57% 22,144,600 83,300 16.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |