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)
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
10/02/2017
13.68
 2,050 13.73 13.99 13.68 0 0 0
09/02/2017
13.73
 10 13.71 13.73 13.73 0 0 0
08/02/2017
13.71
 1,000 13.71 13.71 13.71 10 0 0.0
07/02/2017
13.71
 500 13.58 13.71 13.71 0 0 0
06/02/2017
13.58
 16,620 14.09 14.09 13.58 0 0 0
03/02/2017
14.09
 0 14.09 14.09 14.09 0 0 0
02/02/2017
14.09
 0 14.09 14.09 14.09 0 0 0
25/01/2017
14.09
 1,500 13.99 14.09 14.09 0 0 0
24/01/2017
13.99
 520 14.15 14.25 13.99 0 0 0
23/01/2017
14.15
 1,000 14.07 14.15 13.99 0 0 0
20/01/2017
14.07
 10 13.99 14.07 14.07 0 0 0
19/01/2017
13.99
 2,250 13.73 13.99 13.99 250 0 0.0
18/01/2017
13.73
 200 13.73 13.73 13.73 0 0 0
17/01/2017
13.73
 90 13.89 13.89 13.73 0 0 0
16/01/2017
13.89
 740 14.15 14.15 13.89 200 0 0.0
13/01/2017
14.15
 210 13.99 14.15 13.94 0 0 0
12/01/2017
13.99
 3,800 13.73 13.99 13.47 0 0 0
11/01/2017
13.73
 1,060 13.91 13.91 13.68 0 0 0
10/01/2017
13.91
 29,950 13.73 13.91 13.89 0 0 0
09/01/2017
13.73
 0 13.73 13.73 13.73 0 0 0
06/01/2017
13.73
 6,820 13.58 13.73 13.73 0 0 0
05/01/2017
13.58
 1,000 13.58 13.58 13.58 0 0 0
04/01/2017
13.58
 3,350 13.58 13.58 13.58 0 0 0
03/01/2017
13.58
 500 13.63 13.63 13.58 150 0 0.0
30/12/2016
13.63
 650 13.63 13.63 13.63 0 0 0
29/12/2016
13.63
 500 13.58 13.63 13.63 0 0 0
28/12/2016
13.58
 250 13.78 13.78 13.58 0 0 0
27/12/2016
13.78
 530 13.73 13.78 13.47 0 0 0
26/12/2016
13.73
 0 13.73 13.73 13.73 0 0 0
23/12/2016
13.73
 17,360 13.58 14.51 13.73 200 0 0.0
22/12/2016
13.58
 0 13.58 13.58 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |