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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |