CTCP Cảng Cát Lái (cll)

29.95
-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)
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
24/05/2017
14.43
 10 14.71 14.71 14.43 0 0 0
23/05/2017
14.71
 12,800 14.71 14.71 14.71 0 0 0
22/05/2017
14.71
 8,400 14.54 14.71 14.71 0 0 0
19/05/2017
14.54
 3,160 14.54 14.54 14.43 0 100 -0.0
18/05/2017
14.54
 3,760 14.54 14.54 14.54 0 0 0
17/05/2017
14.54
 2,500 14.54 14.54 14.54 0 0 0
16/05/2017
14.54
 1,200 14.54 14.54 14.54 0 200 -0.0
15/05/2017
14.54
 15,740 14.43 14.54 14.32 0 0 0
12/05/2017
14.43
 20 14.71 14.71 14.43 0 0 0
11/05/2017
14.71
 940 14.71 14.71 14.71 880 0 0.0
10/05/2017
14.71
 20,500 14.54 14.71 14.71 0 0 0
09/05/2017
14.54
 18,460 14.54 14.71 14.54 0 0 0
08/05/2017
14.54
 29,550 14.43 14.54 14.43 0 0 0
05/05/2017
14.43
 0 14.43 14.43 14.43 0 0 0
04/05/2017
14.43
 18,240 14.54 14.54 14.43 0 0 0
03/05/2017
14.54
 38,910 14.43 14.57 14.43 10 0 0.0
28/04/2017
14.43
 0 14.43 14.43 14.43 0 0 0
27/04/2017
14.43
 20 14.54 14.95 14.43 10 0 0.0
26/04/2017
14.54
 5,140 14.43 14.54 14.43 0 0 0
25/04/2017
14.43
 2,010 14.43 14.43 14.43 0 0 0
24/04/2017
14.43
 1,880 14.48 14.48 14.43 0 0 0
21/04/2017
14.48
 40 14.48 14.48 13.65 0 0 0
20/04/2017
14.48
 0 14.48 14.48 14.48 0 0 0
19/04/2017
14.48
 0 14.48 14.48 14.48 0 0 0
18/04/2017
14.48
 6,120 14.59 14.59 13.87 100 0 0.0
17/04/2017
14.59
 510 14.71 14.71 14.15 0 0 0
14/04/2017
14.71
 1,510 14.43 14.71 13.87 0 0 0
13/04/2017
14.43
 1,500 14.43 14.43 14.43 0 0 0
12/04/2017
14.43
 2,900 14.43 14.43 14.43 0 0 0
11/04/2017
14.43
 1,220 14.15 14.43 14.15 0 1,120 -0.0
10/04/2017
14.15
 7,070 14.71 14.71 14.15 0 0 0
07/04/2017
14.71
 1,000 14.46 14.71 14.68 0 0 0
05/04/2017
14.46
 20 14.43 14.46 14.46 0 0 0
04/04/2017
14.43
 490 14.65 14.65 14.43 0 0 0
03/04/2017
14.65
 710 14.65 14.65 14.65 0 0 0
31/03/2017
14.65
 5,120 14.59 14.65 14.48 0 0 0
30/03/2017
14.59
 5,000 14.76 14.76 14.43 0 0 0
29/03/2017
14.76
 7,220 14.71 14.76 14.54 0 0 0
28/03/2017
14.71
 300 14.71 14.71 14.57 0 0 0
27/03/2017
14.71
 4,220 14.82 14.82 14.71 0 0 0
24/03/2017
14.82
 22,610 14.57 14.82 14.54 0 0 0
23/03/2017: Cổ tức tiền mặt tỉ lệ: 18%
23/03/2017
14.57
 20,650 14.09 14.59 14.54 0 0 0
22/03/2017
14.09
 8,170 14.41 14.41 14.09 0 0 0
21/03/2017
14.41
 410 14.46 14.51 14.41 0 0 0
20/03/2017
14.46
 18,170 14.41 14.51 14.41 0 0 0
17/03/2017
14.41
 35,380 13.99 14.41 14.02 0 0 0
16/03/2017
13.99
 2,010 14.48 14.48 13.99 0 10 -0.0
15/03/2017
14.48
 10 13.99 14.48 14.48 0 0 0
14/03/2017
13.99
 1,620 14.25 14.25 13.52 0 0 0
13/03/2017
14.25
 15,060 13.99 14.30 13.99 0 0 0
10/03/2017
13.99
 1,180 13.94 13.99 13.47 0 0 0
09/03/2017
13.94
 5,030 13.94 13.94 12.98 0 0 0
08/03/2017
13.94
 5,500 13.73 13.94 13.94 0 0 0
07/03/2017
13.73
 35,000 13.73 13.73 13.73 500 0 0.0
06/03/2017
13.73
 1,530 13.89 13.89 13.73 0 0 0
03/03/2017
13.89
 0 13.89 13.89 13.89 0 0 0
02/03/2017
13.89
 4,190 13.84 13.89 13.89 0 0 0
01/03/2017
13.84
 5,250 13.73 13.84 13.84 0 0 0
28/02/2017
13.73
 19,830 13.99 13.99 13.73 0 0 0
27/02/2017
13.99
 0 13.99 13.99 13.99 0 0 0
24/02/2017
13.99
 0 13.99 13.99 13.99 0 0 0
23/02/2017
13.99
 1,010 13.99 13.99 13.99 0 0 0
22/02/2017
13.99
 9,000 13.68 13.99 13.73 0 0 0
21/02/2017
13.68
 600 13.73 13.73 13.68 0 0 0
20/02/2017
13.73
 6,700 13.68 13.99 13.73 0 0 0
17/02/2017
13.68
 980 13.63 13.73 13.68 0 0 0
16/02/2017
13.63
 42,120 13.63 13.63 13.63 0 34,740 -0.9
15/02/2017
13.63
 20 13.91 13.91 13.63 0 0 0
14/02/2017
13.91
 30 13.55 13.97 13.40 0 0 0
13/02/2017
13.55
 20 13.68 13.99 13.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |