CTCP Cảng Cát Lái (cll)

30.50
0.55
(1.84%)
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)
23/11/2017
14.65
 31,560 14.71 14.71 14.65 0 0 0
22/11/2017
14.71
 10 14.98 14.98 14.71 0 0 0
21/11/2017
14.98
 9,750 15.26 15.26 14.98 10 0 0.0
20/11/2017
15.26
 19,260 15.04 15.26 15.12 7,300 880 0.2
17/11/2017
15.04
 0 15.04 15.04 15.04 0 0 0
16/11/2017
15.04
 20 14.71 15.04 15.04 0 0 0
15/11/2017
14.71
 0 14.71 14.71 14.71 0 0 0
14/11/2017
14.71
 600 14.98 14.98 14.71 0 0 0
13/11/2017
14.98
 0 14.98 14.98 14.98 0 0 0
10/11/2017
14.98
 1,650 14.71 14.98 14.71 0 0 0
09/11/2017
14.71
 1,430 15.54 15.54 14.71 0 0 0
08/11/2017
15.54
 0 15.54 15.54 15.54 0 0 0
07/11/2017
15.54
 50 15.26 15.54 15.54 50 0 0.0
06/11/2017
15.26
 30 15.26 15.54 15.26 0 0 0
03/11/2017
15.26
 10 14.48 15.26 15.26 0 0 0
02/11/2017
14.48
 3,090 14.71 15.26 14.48 0 0 0
01/11/2017
14.71
 330 14.71 14.71 14.71 0 0 0
31/10/2017
14.71
 3,100 14.71 14.71 14.71 0 0 0
30/10/2017
14.71
 30 15.09 15.09 14.71 0 0 0
27/10/2017
15.09
 1,010 15.09 15.09 14.79 0 0 0
26/10/2017
15.09
 3,010 15.09 15.09 14.71 0 0 0
25/10/2017
15.09
 11,580 15.26 15.26 14.79 0 0 0
24/10/2017
15.26
 0 15.26 15.26 15.26 0 0 0
23/10/2017
15.26
 2,000 14.76 15.26 15.26 0 0 0
20/10/2017
14.76
 160 14.76 14.79 14.76 0 0 0
19/10/2017
14.76
 2,010 14.98 14.98 14.76 0 0 0
18/10/2017
14.98
 6,510 14.98 15.81 14.76 0 0 0
17/10/2017
14.98
 1,220 14.98 14.98 14.76 0 0 0
16/10/2017
14.98
 60 14.98 14.98 14.73 0 0 0
13/10/2017
14.98
 4,020 14.82 14.98 14.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |