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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |