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)
11/04/2025
31.48
 19,200 32.41 32.41 31.39 0 9,800 -0.3
10/04/2025
32.18
 44,300 32.18 32.18 31.81 0 30,000 -1.0
09/04/2025
30.09
 7,900 30.56 30.56 29.63 0 1,700 -0.1
08/04/2025
29.68
 28,900 31.44 31.44 29.63 0 5,200 -0.2
04/04/2025
31.44
 6,400 31.48 31.48 30.09 0 1,700 -0.1
03/04/2025
31.94
 27,300 32.50 32.50 31.48 0 12,000 -0.4
02/04/2025
32.78
 1,600 32.87 32.87 32.36 0 200 -0.0
01/04/2025
32.87
 10,600 32.87 32.87 32.50 0 2,300 -0.1
31/03/2025
32.87
 6,500 32.92 32.96 32.82 0 1,800 -0.1
28/03/2025
32.92
 9,000 33.01 33.06 32.92 0 6,900 -0.2
27/03/2025
33.06
 3,200 33.06 33.06 33.06 0 2,900 -0.1
26/03/2025
33.06
 1,600 33.10 33.15 33.06 0 200 -0.0
25/03/2025
33.15
 3,700 33.24 33.24 32.41 0 0 0
24/03/2025
32.78
 12,600 32.82 32.82 32.78 0 4,100 -0.1
21/03/2025
32.78
 2,400 32.87 32.87 32.78 0 0 0
20/03/2025
32.87
 5,200 33.10 33.10 32.78 0 2,400 -0.1
19/03/2025
32.87
 3,300 32.96 32.96 32.87 0 1,400 -0.0
18/03/2025
32.96
 7,800 32.96 33.06 32.50 0 6,300 -0.2
17/03/2025
32.96
 5,700 32.96 33.10 32.96 0 2,500 -0.1
14/03/2025
32.96
 3,400 32.96 33.24 32.92 0 0 0
13/03/2025
33.06
 8,300 33.15 33.15 33.06 0 4,000 -0.1
12/03/2025
33.15
 12,000 33.15 33.15 33.10 0 9,700 -0.3
11/03/2025
33.15
 13,500 33.24 33.24 33.10 0 6,900 -0.2
10/03/2025
33.24
 8,800 33.33 33.52 33.24 0 5,600 -0.2
07/03/2025
33.15
 12,400 33.24 33.33 33.15 0 2,300 -0.1
06/03/2025
33.15
 4,300 33.29 33.33 33.15 0 1,500 -0.1
05/03/2025
33.24
 10,700 33.29 33.33 33.24 0 5,500 -0.2
04/03/2025
33.29
 15,800 33.33 33.33 33.24 0 8,500 -0.3
03/03/2025
33.24
 28,500 33.33 33.43 33.24 0 14,500 -0.5
28/02/2025
33.33
 28,500 33.33 33.43 33.24 0 12,600 -0.5
27/02/2025
33.19
 9,900 33.43 33.43 33.19 0 2,200 -0.1
26/02/2025
33.43
 14,700 33.24 33.43 32.96 400 11,000 -0.4
25/02/2025
33.24
 9,000 33.47 33.47 33.15 0 3,400 -0.1
24/02/2025
33.29
 21,800 33.33 33.52 33.29 0 10,100 -0.4
21/02/2025
33.10
 10,900 33.15 33.33 33.10 0 3,400 -0.1
20/02/2025
33.15
 12,700 33.15 33.33 33.15 0 5,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |