CTCP Cảng Cát Lái (cll)

30.60
-0.20
(-0.65%)
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
(2025-11-04) 		-0.05 -0.16% 226,600 2,200 0.1
30.50
30.90
30.80
2 tháng
(2025-10-06) 		-0.20 -0.65% 648,600 3,800 0.1
30.50
31.15
30.80
3 tháng
(2025-09-05) 		-2.07 -6.30% 2,310,900 8,400 0.3
30.50
33.57
30.80
6 tháng
(2025-06-09) 		-1.28 -4% 4,037,800 -452,000 -13.7
30.50
33.57
30.80
12 tháng
(2024-12-09) 		-2.63 -7.86% 5,432,700 -945,900 -28.4
29.68
34.07
30.80
24 tháng
(2023-12-15) 		-0.18 -0.57% 6,789,200 -977,000 -29.8
29.68
38.20
30.80
36 tháng
(2022-12-20) 		11.32 58.14% 10,320,800 190,900 11.5
19.44
38.20
30.80
60 tháng
(2020-12-30) 		9.47 44.42% 21,373,210 128,700 17.9
18.45
38.20
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2016
13.78
 10 13.68 13.78 13.78 0 0 0
19/09/2016
13.68
 7,940 13.60 13.68 13.68 0 0 0
16/09/2016
13.60
 1,190 13.71 13.71 13.60 0 0 0
15/09/2016
13.71
 40 13.73 13.73 13.71 0 0 0
14/09/2016
13.73
 2,820 13.73 13.99 13.73 0 0 0
13/09/2016
13.73
 6,720 13.99 13.99 13.73 0 5,000 -0.1
12/09/2016
13.99
 0 13.99 13.99 13.99 0 0 0
09/09/2016
13.99
 160 13.99 13.99 13.99 0 0 0
08/09/2016
13.99
 1,380 14.04 14.04 13.99 0 0 0
07/09/2016
14.04
 200 14.09 14.09 14.04 0 0 0
06/09/2016
14.09
 4,040 13.84 14.09 13.73 0 0 0
05/09/2016
13.84
 3,000 14.25 14.25 13.84 0 3,000 -0.1
01/09/2016
14.25
 1,000 13.99 14.25 14.25 0 100 -0.0
31/08/2016
13.99
 120 13.73 13.99 13.99 0 0 0
30/08/2016
13.73
 0 13.73 13.73 13.73 0 0 0
29/08/2016
13.73
 8,150 13.78 13.78 13.73 0 4,000 -0.1
26/08/2016
13.78
 340 13.78 13.78 13.78 0 0 0
25/08/2016
13.78
 300 13.73 13.78 13.78 0 0 0
24/08/2016
13.73
 8,250 13.84 14.20 13.73 0 0 0
23/08/2016
13.84
 5,610 13.84 13.99 13.84 100 0 0.0
22/08/2016
13.84
 10,490 13.99 13.99 13.84 0 9,500 -0.3
19/08/2016
13.99
 14,600 14.51 14.51 13.99 0 8,000 -0.2
18/08/2016
14.51
 2,020 14.25 14.51 13.99 0 0 0
17/08/2016
14.25
 0 14.25 14.25 14.25 0 0 0
16/08/2016
14.25
 2,180 13.99 14.30 13.99 0 0 0
15/08/2016
13.99
 13,160 14.04 14.04 13.99 0 0 0
12/08/2016
14.04
 0 14.04 14.04 14.04 0 0 0
11/08/2016
14.04
 200 14.35 14.35 14.04 0 0 0
10/08/2016
14.35
 20,570 14.20 14.46 13.99 0 0 0
09/08/2016
14.20
 2,530 13.89 14.20 13.73 0 0 0
08/08/2016
13.89
 3,900 13.94 13.99 13.21 0 0 0
05/08/2016
13.94
 5,000 13.99 13.99 13.73 0 0 0
04/08/2016
13.99
 5,700 14.09 14.09 13.99 0 0 0
03/08/2016
14.09
 7,120 14.09 14.09 14.09 0 0 0
02/08/2016
14.09
 4,610 14.15 14.15 13.52 0 4,300 -0.1
01/08/2016
14.15
 60 14.15 14.30 14.15 0 0 0
29/07/2016
14.15
 3,000 14.15 14.15 14.15 0 0 0
28/07/2016
14.15
 12,590 13.99 14.25 13.99 0 0 0
27/07/2016
13.99
 10,420 13.47 13.99 13.73 0 0 0
26/07/2016
13.47
 13,650 13.99 13.99 13.47 0 0 0
25/07/2016
13.99
 5,040 14.20 14.41 13.84 0 0 0
22/07/2016
14.20
 12,230 14.25 14.30 14.09 0 0 0
21/07/2016
14.25
 18,500 14.46 14.51 14.25 0 0 0
20/07/2016
14.46
 8,450 14.56 14.61 14.46 0 0 0
19/07/2016
14.56
 32,760 14.51 14.56 14.51 0 0 0
18/07/2016
14.51
 15,740 14.51 14.51 14.41 0 0 0
15/07/2016
14.51
 9,350 14.51 14.51 14.25 70 0 0.0
14/07/2016
14.51
 27,450 14.51 14.56 14.51 0 0 0
13/07/2016
14.51
 74,710 14.51 14.61 14.51 0 0 0
12/07/2016
14.51
 26,070 14.51 14.61 14.15 0 0 0
11/07/2016
14.51
 26,490 14.72 14.72 14.51 100 0 0.0
08/07/2016
14.72
 50,800 14.56 14.77 14.41 0 0 0
07/07/2016
14.56
 94,880 14.30 14.56 13.89 730 0 0.0
06/07/2016
14.30
 73,410 14.09 14.30 13.99 0 0 0
05/07/2016
14.09
 66,390 13.89 14.41 13.94 0 0 0
04/07/2016
13.89
 85,460 13.01 13.89 13.16 0 0 0
01/07/2016
13.01
 40,450 12.70 13.06 12.70 0 0 0
30/06/2016
12.70
 21,700 12.54 12.70 12.59 0 0 0
29/06/2016
12.54
 34,660 12.38 12.54 12.38 7,500 0 0.2
28/06/2016
12.38
 46,520 12.44 12.49 12.33 0 2,500 -0.1
27/06/2016
12.44
 16,380 12.44 12.44 12.13 0 0 0
24/06/2016
12.44
 24,500 12.64 12.64 12.23 0 6,000 -0.1
23/06/2016
12.64
 9,830 12.38 12.64 12.44 100 0 0.0
22/06/2016
12.38
 4,880 12.49 12.49 12.28 0 0 0
21/06/2016
12.49
 33,030 12.49 12.49 12.44 0 0 0
20/06/2016
12.49
 9,580 12.49 12.49 12.44 0 0 0
17/06/2016
12.49
 24,220 12.38 12.70 12.44 3,000 0 0.1
16/06/2016
12.38
 24,160 12.38 12.49 12.38 14,300 0 0.3
15/06/2016
12.38
 3,970 12.44 12.44 12.33 210 0 0.0
14/06/2016
12.44
 2,400 12.38 12.44 12.38 2,290 0 0.1
13/06/2016
12.38
 1,400 12.59 12.59 12.38 0 0 0
10/06/2016
12.59
 3,620 12.64 12.70 12.49 2,000 0 0.0
09/06/2016
12.64
 18,810 12.33 12.64 12.33 10,000 0 0.2
08/06/2016
12.33
 6,540 12.49 12.49 12.33 0 0 0
07/06/2016
12.49
 38,640 12.44 12.59 12.44 50 1,000 -0.0
06/06/2016
12.44
 1,670 12.44 12.44 12.23 0 0 0
03/06/2016
12.44
 6,990 12.44 12.64 12.44 0 4,000 -0.1
02/06/2016
12.44
 12,180 12.23 12.64 12.44 2,550 0 0.1
01/06/2016
12.23
 9,540 12.38 12.44 12.23 0 0 0
31/05/2016
12.38
 11,450 12.38 12.38 12.23 0 0 0
30/05/2016
12.38
 20,880 12.44 12.49 12.23 5,700 0 0.1
27/05/2016
12.44
 3,480 12.49 12.49 12.23 0 0 0
26/05/2016
12.49
 6,510 12.23 12.49 12.23 0 0 0
25/05/2016
12.23
 1,850 12.54 12.59 12.23 0 0 0
24/05/2016
12.54
 3,340 12.64 12.64 12.49 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 17%
23/05/2016
12.64
 16,240 12.70 12.95 12.54 0 0 0
20/05/2016
12.70
 65,700 12.40 12.74 12.45 13,740 0 0.4
19/05/2016
12.40
 16,630 12.50 12.55 12.26 0 0 0
18/05/2016
12.50
 14,710 12.50 12.55 12.40 4,000 0 0.1
17/05/2016
12.50
 22,770 12.50 12.50 12.40 0 0 0
16/05/2016
12.50
 16,830 12.55 12.55 12.45 0 0 0
13/05/2016
12.55
 45,010 12.31 12.55 12.40 0 0 0
12/05/2016
12.31
 18,530 12.31 12.45 12.26 0 0 0
11/05/2016
12.31
 4,140 12.31 12.31 12.07 0 0 0
10/05/2016
12.31
 1,960 12.26 12.31 12.07 0 0 0
09/05/2016
12.26
 1,430 12.31 12.31 12.11 0 0 0
06/05/2016
12.31
 17,120 12.21 12.31 12.11 15,000 0 0.4
05/05/2016
12.21
 11,520 12.36 12.45 12.21 0 0 0
04/05/2016
12.36
 3,610 12.26 12.45 12.16 0 0 0
29/04/2016
12.26
 5,100 12.36 12.40 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |