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
(2026-05-19) 		0.30 1% 100,100 -400 0
29.75
30.40
30.25
2 tháng
(2026-04-20) 		0.30 1% 191,200 -400 0
29.75
30.40
30.25
3 tháng
(2026-03-20) 		0 0% 347,900 -400 0.0
29.60
30.40
30.25
6 tháng
(2025-12-22) 		-0.30 -0.98% 1,188,900 -1,100 0.0
29.10
32.25
30.25
12 tháng
(2025-06-23) 		-0.81 -2.61% 5,265,800 -407,700 -12.1
29.10
33.57
30.25
24 tháng
(2024-06-28) 		-5.42 -15.17% 7,340,200 -1,057,900 -32.8
29.10
38.20
30.25
36 tháng
(2023-07-04) 		2.69 9.75% 9,952,200 -552,400 -14.1
27.61
38.20
30.25
60 tháng
(2021-07-14) 		9.66 46.81% 22,149,200 83,300 16.5
18.45
38.20
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2016
13.73
 7,480 13.63 13.73 13.27 0 0 0
31/10/2016
13.63
 5,220 13.63 13.78 13.63 0 0 0
28/10/2016
13.63
 1,030 13.47 13.73 13.63 0 0 0
27/10/2016
13.47
 21,670 13.52 13.58 13.47 0 0 0
26/10/2016
13.52
 11,740 13.99 13.99 13.47 0 0 0
25/10/2016
13.99
 9,670 13.58 13.99 13.58 0 0 0
24/10/2016
13.58
 670 13.68 13.78 13.58 30 0 0.0
21/10/2016
13.68
 13,340 13.65 14.20 13.63 0 0 0
20/10/2016
13.65
 1,320 13.78 13.78 13.65 0 0 0
19/10/2016
13.78
 17,890 13.73 13.78 13.52 0 0 0
18/10/2016
13.73
 7,810 13.73 13.73 13.47 0 0 0
17/10/2016
13.73
 6,330 13.73 13.73 13.42 0 0 0
14/10/2016
13.73
 4,370 14.35 14.35 13.42 0 0 0
13/10/2016
14.35
 10 14.35 14.35 14.35 0 0 0
12/10/2016
14.35
 20 14.41 14.41 13.52 0 0 0
11/10/2016
14.41
 10,250 13.47 14.41 13.01 0 0 0
10/10/2016
13.47
 38,490 13.47 13.73 13.47 0 0 0
07/10/2016
13.47
 11,830 13.47 13.47 13.11 0 0 0
06/10/2016
13.47
 28,500 13.94 13.94 13.01 0 13,000 -0.3
05/10/2016
13.94
 110 13.42 13.94 13.21 0 0 0
04/10/2016
13.42
 11,950 13.47 13.68 13.42 320 7,000 -0.2
03/10/2016
13.47
 11,560 13.63 13.63 13.47 0 0 0
30/09/2016
13.63
 5,530 13.94 13.99 13.14 0 0 0
29/09/2016
13.94
 100 13.47 13.99 12.95 0 0 0
28/09/2016
13.47
 1,530 14.09 14.09 13.47 0 0 0
27/09/2016
14.09
 7,620 13.73 14.59 13.06 0 0 0
26/09/2016
13.73
 0 13.73 13.73 13.73 0 0 0
23/09/2016
13.73
 160 13.73 13.73 13.11 0 0 0
22/09/2016
13.73
 9,560 13.78 13.78 13.47 0 0 0
21/09/2016
13.78
 5,580 13.78 13.78 13.73 0 3,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |