CTCP Cảng Cát Lái (cll)

30.70
-0.10
(-0.32%)
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)
19/02/2025
33.15
 8,200 33.70 33.70 33.15 0 2,300 -0.1
18/02/2025
33.06
 15,800 33.10 33.15 33.06 0 10,000 -0.4
17/02/2025
33.06
 27,600 33.33 33.89 32.87 1,000 9,500 -0.3
14/02/2025
33.33
 9,500 33.52 33.89 33.24 0 100 -0.0
13/02/2025
33.38
 6,100 33.70 34.07 33.33 200 900 -0.0
12/02/2025
33.33
 26,000 33.01 33.61 33.01 7,600 14,000 -0.2
11/02/2025
33.15
 5,900 33.15 33.89 32.96 0 100 -0.0
10/02/2025
33.10
 29,700 34.07 34.17 33.10 0 4,000 -0.1
07/02/2025
34.07
 14,300 34.26 34.82 34.07 0 3,000 -0.1
06/02/2025
34.07
 59,800 32.78 34.77 32.78 500 28,000 -1.0
05/02/2025
32.50
 24,400 32.04 32.59 31.94 0 11,300 -0.4
04/02/2025
32.13
 4,700 32.04 32.36 32.04 0 3,100 -0.1
03/02/2025
32.08
 19,600 32.45 32.45 31.99 0 5,700 -0.2
24/01/2025
32.45
 22,100 33.33 33.33 32.36 0 10,600 -0.4
23/01/2025
32.87
 5,900 32.41 33.06 31.94 0 2,100 -0.1
22/01/2025
32.69
 2,000 32.59 32.69 32.59 0 700 -0.0
21/01/2025
32.69
 3,700 32.13 32.69 31.94 0 3,400 -0.1
20/01/2025
32.08
 4,200 32.41 32.87 32.08 0 200 -0.0
17/01/2025
31.76
 7,000 32.78 33.15 31.48 100 900 -0.0
16/01/2025
32.82
 7,500 32.87 32.87 31.94 0 7,400 -0.3
15/01/2025
33.06
 3,500 32.36 33.06 32.32 0 1,500 -0.1
14/01/2025
32.36
 3,700 32.45 32.45 32.32 0 1,200 -0.0
13/01/2025
32.41
 6,100 33.10 33.10 32.41 0 4,700 -0.2
10/01/2025
33.10
 7,500 33.33 33.75 32.87 0 400 -0.0
09/01/2025
32.87
 900 32.87 32.87 32.87 0 500 -0.0
08/01/2025
32.87
 1,500 32.96 33.33 32.50 0 200 -0.0
07/01/2025
32.96
 400 33.33 33.33 32.96 0 0 0
06/01/2025
32.92
 3,500 32.92 33.33 32.92 0 1,000 -0.0
03/01/2025
32.92
 1,400 33.43 33.43 32.92 0 0 0
02/01/2025
32.96
 500 33.15 33.15 32.96 0 500 -0.0
31/12/2024
33.15
 2,900 33.01 33.15 32.96 0 1,700 -0.1
30/12/2024
33.01
 3,500 33.19 33.19 33.01 0 0 0
27/12/2024
33.19
 3,200 33.66 33.66 33.06 0 1,000 -0.0
26/12/2024
33.33
 8,300 33.66 33.66 33.33 0 1,200 -0.0
25/12/2024
33.66
 2,700 33.43 33.66 33.43 0 0 0
24/12/2024
33.66
 1,000 32.41 33.66 32.41 100 0 0.0
23/12/2024
33.38
 2,200 33.61 33.70 33.33 200 0 0.0
20/12/2024
33.57
 4,200 33.70 33.70 33.57 0 0 0
19/12/2024
33.57
 5,900 32.96 33.57 32.96 0 2,500 -0.1
18/12/2024
33.61
 12,600 33.15 33.61 32.08 0 2,400 -0.1
17/12/2024
33.70
 5,000 33.15 33.70 33.10 0 0 0
16/12/2024
33.75
 9,700 33.24 33.75 33.19 400 7,200 -0.2
13/12/2024
33.80
 5,900 33.80 34.07 33.80 1,400 0 0.1
12/12/2024
33.33
 3,400 33.70 33.70 33.33 0 2,000 -0.1
11/12/2024
33.70
 5,800 33.61 33.70 33.33 0 4,500 -0.2
10/12/2024
33.33
 12,000 33.43 33.43 33.19 0 0 0
09/12/2024
33.43
 6,000 33.33 33.43 33.33 0 1,000 -0.0
06/12/2024
33.33
 16,300 33.24 33.80 33.24 300 0 0.0
05/12/2024
33.15
 3,000 33.75 33.75 32.87 0 1,600 -0.1
04/12/2024
33.33
 5,500 33.33 33.33 33.33 0 5,200 -0.2
03/12/2024
33.33
 10,200 33.52 33.61 33.33 0 8,600 -0.3
02/12/2024
33.80
 3,100 33.80 33.84 33.57 0 2,700 -0.1
29/11/2024
33.80
 5,700 33.89 33.98 33.80 0 2,300 -0.1
28/11/2024
34.21
 11,300 34.26 34.26 33.89 0 6,300 -0.2
27/11/2024
33.89
 3,400 33.89 33.89 33.80 0 2,400 -0.1
26/11/2024
33.89
 11,300 34.12 34.12 33.89 2,500 6,900 -0.2
25/11/2024
34.07
 6,900 34.54 34.54 34.07 0 5,300 -0.2
22/11/2024
34.26
 6,400 34.35 34.35 34.26 200 3,700 -0.1
21/11/2024
34.35
 3,500 34.40 34.40 34.26 0 2,500 -0.1
20/11/2024
34.35
 1,000 34.44 34.44 34.35 0 300 -0.0
19/11/2024
34.44
 3,800 34.72 34.82 34.44 0 2,300 -0.1
18/11/2024
34.77
 1,700 34.72 34.77 34.26 0 1,400 -0.1
15/11/2024
34.72
 6,800 35.00 35.09 34.72 0 1,500 -0.1
14/11/2024
35.00
 1,000 35.19 35.37 35.00 0 0 0
13/11/2024
34.91
 1,200 35.00 35.00 34.91 0 0 0
12/11/2024
35.00
 1,300 35.00 35.09 35.00 0 0 0
11/11/2024
35.00
 6,000 35.09 35.09 34.72 0 0 0
08/11/2024
34.82
 4,100 34.82 35.00 34.82 0 0 0
07/11/2024
34.68
 1,200 34.82 35.00 34.68 700 0 0.0
06/11/2024
34.72
 1,400 34.72 34.82 34.72 0 0 0
05/11/2024
34.72
 4,100 34.72 34.72 34.72 0 0 0
04/11/2024
35.00
 2,300 35.05 35.05 34.68 0 0 0
01/11/2024
35.05
 11,000 35.05 35.05 35.05 0 0 0
31/10/2024
35.05
 1,800 34.72 35.05 34.72 0 0 0
30/10/2024
35.09
 400 35.19 35.19 35.09 0 0 0
29/10/2024
35.05
 5,100 35.00 35.05 34.91 0 0 0
28/10/2024
34.72
 500 35.05 35.05 34.72 0 0 0
25/10/2024
35.05
 1,300 34.72 35.05 34.26 0 0 0
24/10/2024
34.72
 1,100 35.19 35.19 34.72 0 0 0
23/10/2024
35.19
 100 35.19 35.19 35.19 0 0 0
22/10/2024
34.72
 200 34.63 34.72 34.63 0 100 -0.0
21/10/2024
34.63
 300 35.14 35.14 34.63 0 0 0
18/10/2024
35.14
 300 35.14 35.14 35.14 0 0 0
17/10/2024
35.28
 1,300 34.72 35.28 34.72 0 0 0
16/10/2024
35.37
 300 35.42 35.42 35.37 0 0 0
15/10/2024
35.05
 100 35.05 35.05 35.05 0 0 0
14/10/2024
35.00
 2,800 35.19 35.19 35.00 0 0 0
11/10/2024
35.14
 1,000 35.00 35.14 35.00 0 0 0
10/10/2024
35.60
 100 35.60 35.60 35.60 0 0 0
09/10/2024
35.60
 200 35.60 35.60 35.60 0 0 0
08/10/2024
35.56
 6,200 34.44 35.65 34.26 0 0 0
07/10/2024
35.46
 4,100 34.82 35.46 34.72 0 0 0
04/10/2024
35.00
 700 35.46 35.46 35.00 0 0 0
03/10/2024
35.00
 2,600 35.00 35.46 35.00 0 100 -0.0
02/10/2024
35.00
 1,000 35.09 35.09 35.00 0 0 0
01/10/2024
35.00
 2,300 35.00 35.00 35.00 500 0 0.0
30/09/2024
35.00
 1,900 35.19 35.37 35.00 100 0 0.0
27/09/2024
35.00
 3,700 35.05 35.65 34.82 0 0 0
26/09/2024
35.60
 4,100 35.19 35.60 34.91 0 0 0
25/09/2024
35.37
 7,400 35.19 35.74 34.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |