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)
12/10/2017
14.82
 0 14.82 14.82 14.82 0 0 0
11/10/2017
14.82
 0 14.82 14.82 14.82 0 0 0
10/10/2017
14.82
 10 15.37 15.37 14.82 0 0 0
09/10/2017
15.37
 0 15.37 15.37 15.37 0 0 0
06/10/2017
15.37
 14,020 15.26 15.37 14.73 0 0 0
05/10/2017
15.26
 10 14.98 15.26 15.26 0 0 0
04/10/2017
14.98
 1,810 15.15 15.26 14.98 0 0 0
03/10/2017
15.15
 6,000 14.98 15.15 14.98 0 0 0
02/10/2017
14.98
 7,580 14.73 15.20 14.76 0 2,550 -0.1
29/09/2017
14.73
 10 15.32 15.32 14.73 0 0 0
28/09/2017
15.32
 0 15.32 15.32 15.32 0 0 0
27/09/2017
15.32
 7,420 14.98 15.32 14.73 0 0 0
26/09/2017
14.98
 600 14.76 14.98 14.98 0 0 0
25/09/2017
14.76
 7,010 14.98 15.48 14.76 0 0 0
22/09/2017
14.98
 0 14.98 14.98 14.98 0 0 0
21/09/2017
14.98
 12,760 14.82 14.98 14.82 0 0 0
20/09/2017
14.82
 0 14.82 14.82 14.82 0 0 0
19/09/2017
14.82
 22,530 14.87 15.54 14.73 100 0 0.0
18/09/2017
14.87
 2,010 14.71 14.87 14.71 0 0 0
15/09/2017
14.71
 10,150 15.26 15.37 14.71 0 0 0
14/09/2017
15.26
 10,100 14.98 15.26 14.93 100 0 0.0
13/09/2017
14.98
 0 14.98 14.98 14.98 0 0 0
12/09/2017
14.98
 9,760 14.98 14.98 14.71 0 7,430 -0.2
11/09/2017
14.98
 1,260 14.98 14.98 14.98 0 0 0
08/09/2017
14.98
 420 15.18 15.18 14.98 0 0 0
07/09/2017
15.18
 6,200 15.18 15.18 14.98 0 0 0
06/09/2017
15.18
 400 14.98 15.18 15.18 400 0 0.0
05/09/2017
14.98
 100 14.71 15.15 14.98 90 0 0.0
01/09/2017
14.71
 0 14.71 14.71 14.71 0 0 0
31/08/2017
14.71
 0 14.71 14.71 14.71 0 0 0
30/08/2017
14.71
 3,500 14.71 14.71 14.71 0 0 0
29/08/2017
14.71
 0 14.71 14.71 14.71 0 0 0
28/08/2017
14.71
 28,650 14.71 15.26 14.71 7,430 0 0.2
25/08/2017
14.71
 580 14.84 14.84 14.71 0 0 0
24/08/2017
14.84
 3,500 14.71 14.84 14.84 0 0 0
23/08/2017
14.71
 1,500 14.71 14.95 14.71 0 0 0
22/08/2017
14.71
 3,260 14.71 14.71 14.71 0 0 0
21/08/2017
14.71
 2,240 14.71 14.71 14.71 0 0 0
18/08/2017
14.71
 44,940 14.71 14.71 14.71 0 0 0
17/08/2017
14.71
 20 14.71 14.71 14.71 0 0 0
16/08/2017
14.71
 23,070 14.71 14.71 14.71 0 0 0
15/08/2017
14.71
 4,170 14.71 14.95 14.71 10 0 0.0
14/08/2017
14.71
 25,940 14.71 14.71 14.71 0 0 0
11/08/2017
14.71
 16,000 14.71 14.71 14.43 0 0 0
10/08/2017
14.71
 4,000 14.48 14.71 14.68 0 0 0
09/08/2017
14.48
 40 14.43 14.93 14.48 0 0 0
08/08/2017
14.43
 380 14.98 14.98 14.43 0 0 0
07/08/2017
14.98
 4,000 14.71 14.98 14.95 0 0 0
04/08/2017
14.71
 7,500 14.43 14.71 14.71 0 0 0
03/08/2017
14.43
 9,680 14.43 14.71 14.43 0 0 0
02/08/2017
14.43
 29,700 14.43 14.71 14.43 0 400 -0.0
01/08/2017
14.43
 2,300 15.18 15.18 14.43 300 0 0.0
31/07/2017
15.18
 0 15.18 15.18 15.18 0 0 0
28/07/2017
15.18
 0 15.18 15.18 15.18 0 0 0
27/07/2017
15.18
 13,070 15.09 15.26 15.18 100 0 0.0
26/07/2017
15.09
 270 15.26 15.26 14.76 0 0 0
25/07/2017
15.26
 4,170 15.12 15.26 14.43 300 0 0.0
24/07/2017
15.12
 10 14.98 15.12 15.12 0 0 0
21/07/2017
14.98
 13,490 15.15 15.32 14.73 0 0 0
20/07/2017
15.15
 1,620 15.09 15.26 15.09 0 0 0
19/07/2017
15.09
 6,910 14.98 15.20 14.98 0 0 0
18/07/2017
14.98
 2,100 14.59 15.26 14.98 0 0 0
17/07/2017
14.59
 90 14.43 14.59 14.43 0 40 -0.0
14/07/2017
14.43
 9,030 14.98 14.98 14.43 0 0 0
13/07/2017
14.98
 0 14.98 14.98 14.98 0 0 0
12/07/2017
14.98
 2,000 14.98 14.98 14.98 0 0 0
11/07/2017
14.98
 1,000 14.98 14.98 14.98 0 0 0
10/07/2017
14.98
 30 15.15 15.15 14.43 0 0 0
07/07/2017
15.15
 0 15.15 15.15 15.15 0 0 0
06/07/2017
15.15
 0 15.15 15.15 15.15 0 0 0
05/07/2017
15.15
 0 15.15 15.15 15.15 0 0 0
04/07/2017
15.15
 1,140 15.20 15.20 14.98 1,130 0 0.0
03/07/2017
15.20
 5,140 14.71 15.26 14.43 4,930 0 0.1
30/06/2017
14.71
 5,000 14.54 14.71 14.54 0 0 0
29/06/2017
14.54
 0 14.54 14.54 14.54 0 0 0
28/06/2017
14.54
 1,600 14.48 14.54 14.43 0 0 0
27/06/2017
14.48
 200 14.71 14.71 14.48 0 0 0
26/06/2017
14.71
 110 14.71 14.71 14.71 0 0 0
23/06/2017
14.71
 1,030 14.48 14.71 13.60 0 20 -0.0
22/06/2017
14.48
 0 14.48 14.48 14.48 0 0 0
21/06/2017
14.48
 0 14.48 14.48 14.48 0 0 0
20/06/2017
14.48
 3,800 14.54 14.54 14.48 0 0 0
19/06/2017
14.54
 3,050 14.65 14.65 14.54 0 0 0
16/06/2017
14.65
 10 14.43 14.65 14.65 10 0 0.0
15/06/2017
14.43
 2,360 14.71 14.71 14.43 0 0 0
14/06/2017
14.71
 9,760 14.71 14.71 14.71 0 0 0
13/06/2017
14.71
 3,270 14.71 14.71 14.71 0 0 0
12/06/2017
14.71
 7,090 14.54 14.71 14.71 0 0 0
09/06/2017
14.54
 120 14.71 14.71 14.54 0 120 -0.0
08/06/2017
14.71
 1,080 14.71 14.71 14.71 0 0 0
07/06/2017
14.71
 8,010 14.71 14.71 14.71 0 0 0
06/06/2017
14.71
 4,950 14.93 14.93 14.43 230 0 0.0
05/06/2017
14.93
 180 14.71 14.93 14.71 0 0 0
02/06/2017
14.71
 2,000 14.71 14.71 14.71 0 0 0
01/06/2017
14.71
 1,530 14.71 14.71 14.71 0 0 0
31/05/2017
14.71
 8,000 14.71 14.71 14.43 0 0 0
30/05/2017
14.71
 15,000 14.43 14.71 14.71 0 0 0
29/05/2017
14.43
 2,000 14.71 14.71 14.43 0 0 0
26/05/2017
14.71
 13,070 14.71 14.71 14.32 0 0 0
25/05/2017
14.71
 16,000 14.43 14.76 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |