CTCP Cảng Cát Lái (cll)

30.60
0.05
(0.16%)
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
(2025-12-29) 		0.15 0.49% 460,900 -4,800 -0.1
30.30
31.20
30.60
2 tháng
(2025-11-28) 		-0.15 -0.49% 678,600 -7,400 -0.2
30.30
31.20
30.60
3 tháng
(2025-10-29) 		-0.05 -0.16% 931,000 -8,800 -0.3
30.30
31.20
30.60
6 tháng
(2025-07-31) 		-0.93 -2.96% 3,868,100 1,900 0.1
30.30
33.57
30.60
12 tháng
(2025-02-03) 		-1.53 -4.78% 5,904,300 -896,500 -26.6
29.68
34.07
30.60
24 tháng
(2024-02-07) 		-3.56 -10.44% 7,187,600 -1,055,500 -32.7
29.68
38.20
30.60
36 tháng
(2023-02-13) 		9.13 42.62% 10,649,300 98,400 8.4
21.26
38.20
30.60
60 tháng
(2021-02-22) 		9.22 43.25% 21,872,400 103,100 17.1
18.45
38.20
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2014
15.26
 96,670 15.47 15.47 15.26 59,580 0 2.2
17/09/2014
15.47
 63,040 15.39 15.47 15.34 46,720 0 1.7
16/09/2014
15.39
 40,140 15.39 15.39 15.26 29,270 20,000 0.3
15/09/2014
15.39
 21,540 15.34 15.43 15.34 13,230 0 0.5
12/09/2014
15.34
 90,000 15.39 15.47 15.34 60,800 0 2.2
11/09/2014
15.39
 27,410 15.39 15.43 15.34 9,420 0 0.3
10/09/2014
15.39
 48,650 15.39 15.51 15.34 17,920 0 0.7
09/09/2014
15.39
 85,650 15.60 15.60 15.39 62,610 0 2.3
08/09/2014
15.60
 16,320 15.56 15.60 15.51 7,800 0 0.3
05/09/2014
15.56
 25,950 15.51 15.68 15.51 15,290 0 0.6
04/09/2014
15.51
 91,930 15.43 15.51 15.43 41,940 1,000 1.5
03/09/2014
15.43
 69,040 15.47 15.51 15.43 0 0 0
29/08/2014
15.47
 31,860 15.68 15.68 15.39 0 0 0
28/08/2014
15.68
 90,950 15.68 15.68 15.60 46,160 1,500 1.6
27/08/2014
15.68
 55,660 15.73 15.77 15.64 34,000 0 1.3
26/08/2014
15.73
 52,160 15.81 15.81 15.68 43,560 0 1.6
25/08/2014
15.81
 97,080 15.77 15.90 15.77 46,150 0 1.7
22/08/2014
15.77
 104,340 15.51 15.85 15.51 15,000 0 0.6
21/08/2014
15.51
 241,440 15.51 15.51 15.43 121,870 0 4.4
20/08/2014
15.51
 124,310 15.47 15.56 15.43 41,210 0 1.5
19/08/2014
15.47
 109,460 15.51 15.64 15.43 63,760 0 2.3
18/08/2014
15.51
 94,890 15.51 15.60 15.43 30,610 0 1.1
15/08/2014
15.51
 117,140 15.56 15.56 15.43 54,170 0 2.0
14/08/2014
15.56
 92,600 15.51 15.56 15.30 15,700 0 0.6
13/08/2014
15.51
 59,970 15.51 15.68 15.47 0 0 0
12/08/2014
15.51
 55,640 15.47 15.68 15.43 9,090 0 0.3
11/08/2014
15.47
 63,560 15.64 15.64 15.47 15,000 0 0.6
08/08/2014
15.64
 215,520 15.43 15.90 15.30 10,230 0 0.4
07/08/2014
15.43
 104,660 15.47 15.51 15.39 39,270 0 1.4
06/08/2014
15.47
 151,170 15.60 15.60 15.47 57,410 0 2.1
05/08/2014
15.60
 134,580 15.60 15.60 15.43 43,660 0 1.6
04/08/2014
15.60
 188,660 15.34 15.64 15.26 34,770 0 1.3
01/08/2014
15.34
 126,520 14.84 15.34 14.79 31,160 0 1.1
31/07/2014
14.84
 182,760 14.84 14.84 14.62 19,860 15,000 0.2
30/07/2014
14.84
 149,220 15.09 15.09 14.71 51,440 0 1.8
29/07/2014
15.09
 92,470 15.30 15.30 14.92 35,390 2,000 1.2
28/07/2014
15.30
 348,560 15.47 15.47 15.18 159,160 0 5.8
25/07/2014
15.47
 159,020 15.51 15.60 15.47 80,890 0 3.0
24/07/2014
15.51
 178,450 15.60 15.68 15.39 28,180 50,700 -0.8
23/07/2014: Cổ tức tiền mặt tỉ lệ: 16%
23/07/2014
15.60
 174,030 15.22 16.19 15.51 30 0 0.0
22/07/2014
15.22
 548,490 14.61 15.34 14.61 128,640 0 4.7
21/07/2014
14.61
 245,280 14.49 14.93 14.20 71,680 0 2.5
18/07/2014
14.49
 118,860 14.77 14.77 14.45 17,000 0 0.6
17/07/2014
14.77
 117,160 14.93 14.97 14.53 0 0 0
16/07/2014
14.93
 315,560 14.20 15.10 14.32 7,000 2,500 0.2
15/07/2014
14.20
 141,120 14.08 14.28 14.12 3,000 0 0.1
14/07/2014
14.08
 98,330 13.47 14.08 13.47 25,820 0 0.9
11/07/2014
13.47
 38,710 13.47 13.59 13.39 9,200 0 0.3
10/07/2014
13.47
 53,830 13.39 14.32 12.99 0 0 0
09/07/2014
13.39
 175,130 12.58 13.43 12.38 71,190 0 2.2
08/07/2014
12.58
 99,080 12.58 14.37 12.38 0 0 0
30/11/-0001
14.61
 26,000 14.47 14.73 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |