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)
09/02/2015
12.72
 370 12.72 13.61 12.46 0 310 -0.0
06/02/2015
12.72
 19,410 12.93 12.93 12.72 0 120 -0.0
05/02/2015
12.93
 50 12.93 12.93 12.93 0 0 0
04/02/2015
12.93
 1,110 12.93 12.93 12.46 0 0 0
03/02/2015
12.93
 2,000 13.35 13.35 12.72 0 0 0
02/02/2015
13.35
 1,030 13.35 13.35 13.14 0 0 0
30/01/2015
13.35
 5,510 13.14 13.95 12.50 0 0 0
29/01/2015
13.14
 530 13.56 13.56 13.14 0 0 0
28/01/2015
13.56
 3,640 12.84 13.73 12.84 0 0 0
27/01/2015
12.84
 2,140 13.65 13.78 12.72 0 0 0
26/01/2015
13.65
 180 13.78 13.78 13.65 0 0 0
23/01/2015
13.78
 260 13.73 13.90 13.78 0 0 0
22/01/2015
13.73
 4,730 13.99 13.99 13.56 0 0 0
21/01/2015
13.99
 0 13.99 13.99 13.99 0 0 0
20/01/2015
13.99
 1,220 13.99 13.99 13.56 0 0 0
19/01/2015
13.99
 1,900 13.99 13.99 13.56 0 0 0
16/01/2015
13.99
 120 13.99 14.41 13.99 0 0 0
15/01/2015
13.99
 560 13.99 13.99 13.35 0 0 0
14/01/2015
13.99
 1,690 13.56 14.37 13.56 0 0 0
13/01/2015
13.56
 3,110 14.12 14.12 13.56 0 0 0
12/01/2015
14.12
 1,070 14.12 14.12 13.69 0 0 0
09/01/2015
14.12
 6,010 13.78 14.12 13.78 0 0 0
08/01/2015
13.78
 1,960 13.56 14.41 13.78 0 0 0
07/01/2015
13.56
 5,520 14.41 14.41 13.56 0 0 0
06/01/2015
14.41
 10 14.37 14.41 14.41 0 0 0
05/01/2015
14.37
 0 14.37 14.37 14.37 0 0 0
31/12/2014
14.37
 11,530 13.56 14.37 13.35 0 0 0
30/12/2014
13.56
 2,530 13.82 13.82 13.56 0 0 0
29/12/2014
13.82
 2,100 14.75 14.75 13.82 100 0 0.0
26/12/2014
14.75
 20 14.03 14.79 14.75 0 0 0
25/12/2014
14.03
 4,710 15.05 15.05 14.03 0 0 0
24/12/2014
15.05
 0 15.05 15.05 15.05 0 0 0
23/12/2014
15.05
 100 14.37 15.05 15.05 0 0 0
22/12/2014
14.37
 5,790 14.58 14.62 14.37 0 100 -0.0
19/12/2014
14.58
 3,900 14.58 14.58 14.20 0 0 0
18/12/2014
14.58
 10 14.62 14.62 14.58 0 0 0
17/12/2014
14.62
 0 14.62 14.62 14.62 0 0 0
16/12/2014
14.62
 0 14.62 14.62 14.62 0 0 0
15/12/2014
14.62
 80 14.71 14.71 14.62 0 0 0
12/12/2014
14.71
 970 14.67 14.71 14.41 0 0 0
11/12/2014
14.67
 24,500 14.62 14.67 14.62 24,180 0 0.8
10/12/2014
14.62
 31,040 14.41 14.62 14.41 25,130 4,000 0.7
09/12/2014
14.41
 52,400 14.62 14.67 14.41 47,370 12,000 1.2
08/12/2014
14.62
 31,650 14.79 14.79 14.62 19,800 11,000 0.3
05/12/2014
14.79
 13,240 14.67 14.84 14.67 2,500 2,500 -0.0
04/12/2014
14.67
 17,770 14.71 14.71 14.67 12,370 0 0.4
03/12/2014
14.71
 13,320 14.67 15.01 14.67 7,390 0 0.3
02/12/2014
14.67
 53,720 14.84 14.84 14.58 42,870 600 1.5
01/12/2014
14.84
 15,240 15.26 15.39 14.67 8,610 0 0.3
28/11/2014
15.26
 30,500 14.41 15.39 14.41 2,640 0 0.1
27/11/2014
14.41
 13,760 14.41 14.62 14.41 8,240 0 0.3
26/11/2014
14.41
 33,830 15.05 15.47 14.41 0 0 0
25/11/2014
15.05
 25,250 15.05 15.18 15.05 0 400 -0.0
24/11/2014
15.05
 12,980 15.18 15.18 15.05 0 0 0
21/11/2014
15.18
 7,630 15.26 15.30 15.18 0 0 0
20/11/2014
15.26
 25,010 15.39 15.39 15.18 0 0 0
19/11/2014
15.39
 16,720 15.26 15.39 15.13 0 0 0
18/11/2014
15.26
 23,490 15.26 15.43 15.26 0 0 0
17/11/2014
15.26
 22,020 15.34 15.39 15.26 0 0 0
14/11/2014
15.34
 14,180 15.26 15.43 15.22 0 0 0
13/11/2014
15.26
 16,350 15.26 15.39 15.26 2,500 0 0.1
12/11/2014
15.26
 13,140 15.43 15.47 15.26 0 0 0
11/11/2014
15.43
 24,180 15.43 15.47 15.39 0 1,600 -0.1
10/11/2014
15.43
 29,490 15.43 15.51 15.39 12,300 500 0.4
07/11/2014
15.43
 15,660 15.47 15.47 15.26 4,500 0 0.2
06/11/2014
15.47
 17,910 15.26 15.47 15.26 5,360 0 0.2
05/11/2014
15.26
 31,830 15.47 15.47 15.26 15,000 1,500 0.5
04/11/2014
15.47
 7,440 15.30 15.51 15.30 3,600 500 0.1
03/11/2014
15.30
 20,200 15.22 15.47 15.26 0 0 0
31/10/2014
15.22
 13,780 15.51 15.51 15.22 0 0 0
30/10/2014
15.51
 11,400 15.43 15.51 15.18 0 0 0
29/10/2014
15.43
 3,570 15.09 15.43 15.09 0 0 0
28/10/2014
15.09
 9,800 15.13 15.26 15.05 0 0 0
27/10/2014
15.13
 20,670 15.43 15.43 15.13 0 0 0
24/10/2014
15.43
 5,760 15.39 15.43 15.34 0 0 0
23/10/2014
15.39
 25,740 15.64 15.64 15.39 0 1,000 -0.0
22/10/2014
15.64
 460 15.56 15.68 15.60 30 0 0.0
21/10/2014
15.56
 48,080 15.68 15.68 15.47 0 0 0
20/10/2014
15.68
 26,330 15.43 15.81 15.47 0 0 0
17/10/2014
15.43
 18,880 15.26 15.64 15.26 0 0 0
16/10/2014
15.26
 65,110 15.68 15.68 15.26 7,700 0 0.3
15/10/2014
15.68
 23,220 15.77 15.90 15.68 50 0 0.0
14/10/2014
15.77
 20,340 15.85 15.85 15.68 150 0 0.0
13/10/2014
15.85
 40,870 16.32 16.32 15.47 0 0 0
10/10/2014
16.32
 21,800 16.32 16.53 16.11 0 0 0
09/10/2014
16.32
 49,270 16.53 16.53 16.32 0 0 0
08/10/2014
16.53
 54,620 16.57 16.66 16.28 0 0 0
07/10/2014
16.57
 42,340 17.38 17.38 16.57 4,000 0 0.2
06/10/2014
17.38
 95,920 17.55 18.74 16.96 1,050 0 0.0
03/10/2014
17.55
 135,510 16.40 17.55 17.46 0 0 0
02/10/2014
16.40
 169,940 15.34 16.40 15.34 0 5,000 -0.2
01/10/2014
15.34
 12,960 15.39 15.47 15.26 0 0 0
30/09/2014
15.39
 5,360 15.47 15.47 15.34 0 0 0
29/09/2014
15.47
 5,390 15.47 15.47 15.47 0 0 0
26/09/2014
15.47
 12,520 15.34 15.77 15.34 8,000 500 0.3
25/09/2014
15.34
 17,020 15.34 15.34 15.30 10,450 0 0.4
24/09/2014
15.34
 44,840 15.26 15.34 15.26 39,380 0 1.4
23/09/2014
15.26
 37,770 15.26 15.34 15.22 26,560 0 1.0
22/09/2014
15.26
 56,460 15.34 15.34 15.22 43,030 0 1.6
19/09/2014
15.34
 34,580 15.26 15.39 15.26 21,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |