CTCP Cảng Cát Lái (cll)

30.70
0.10
(0.33%)
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)
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
24/09/2024
35.65
 1,200 35.65 35.65 35.65 0 0 0
23/09/2024
35.65
 1,600 35.65 35.65 35.65 0 0 0
20/09/2024
35.65
 1,200 35.65 35.65 35.46 0 400 -0.0
19/09/2024
35.56
 1,300 35.74 35.74 35.19 0 0 0
18/09/2024
35.79
 5,000 36.02 36.02 35.19 200 0 0.0
17/09/2024
35.93
 1,100 36.02 36.02 35.93 0 0 0
16/09/2024
35.93
 2,700 35.93 36.02 35.37 0 0 0
13/09/2024
35.28
 4,200 35.19 35.56 35.19 0 0 0
12/09/2024
35.19
 2,900 36.11 36.11 35.19 0 0 0
11/09/2024
36.11
 3,300 35.65 36.11 35.32 0 0 0
10/09/2024
35.65
 3,800 36.02 36.02 35.65 0 0 0
09/09/2024
36.02
 14,300 36.02 36.11 35.97 0 0 0
06/09/2024
36.02
 16,500 36.07 36.07 35.65 0 0 0
05/09/2024
35.74
 6,100 35.23 36.57 35.23 500 0 0.0
04/09/2024
36.62
 2,800 37.50 37.59 36.16 0 0 0
30/08/2024: Cổ tức tiền mặt tỉ lệ: 26%
30/08/2024
37.50
 12,000 38.89 38.98 35.69 0 1,000 -0.0
29/08/2024
37.55
 51,200 37.42 37.81 36.68 0 19,500 -0.8
28/08/2024
37.42
 30,800 37.15 37.42 37.15 0 16,100 -0.7
27/08/2024
37.85
 16,100 38.29 38.29 37.07 0 5,800 -0.2
26/08/2024
38.20
 34,600 38.03 38.20 38.03 100 13,000 -0.6
23/08/2024
38.03
 5,100 38.68 38.68 37.02 400 0 0.0
22/08/2024
38.20
 19,300 37.37 38.29 37.33 1,200 0 0.1
21/08/2024
37.24
 5,400 36.81 37.24 36.81 200 0 0.0
20/08/2024
36.89
 3,300 36.81 36.89 36.46 100 0 0.0
19/08/2024
36.81
 3,500 36.55 36.81 36.11 0 100 -0.0
16/08/2024
36.50
 4,700 36.94 36.94 35.72 0 200 -0.0
15/08/2024
36.11
 2,700 36.55 36.55 36.11 0 200 -0.0
14/08/2024
36.24
 8,400 36.37 36.55 35.85 100 3,100 -0.1
13/08/2024
34.98
 2,700 34.94 34.98 34.94 0 2,000 -0.1
12/08/2024
34.81
 2,000 34.54 36.72 34.54 0 0 0
09/08/2024
36.50
 6,500 36.50 36.50 34.11 700 0 0.0
08/08/2024
36.50
 500 35.76 36.50 35.68 0 0 0
07/08/2024
35.68
 3,000 33.37 36.85 33.37 0 0 0
06/08/2024
34.89
 1,400 34.81 34.89 34.81 0 0 0
05/08/2024
34.81
 3,500 35.28 35.28 34.37 0 0 0
02/08/2024
34.37
 200 36.68 36.68 34.37 0 0 0
01/08/2024
36.63
 1,600 36.81 36.81 36.63 0 0 0
31/07/2024
35.37
 1,200 38.63 38.63 35.37 0 0 0
30/07/2024
36.37
 4,000 35.28 36.37 35.28 0 500 -0.0
29/07/2024
36.20
 4,200 33.28 36.59 33.28 0 500 -0.0
26/07/2024
35.76
 400 35.02 35.76 35.02 0 0 0
25/07/2024
35.02
 4,200 36.02 36.02 35.02 0 0 0
24/07/2024
35.02
 2,500 36.85 36.85 33.80 0 0 0
23/07/2024
35.85
 5,300 35.89 36.11 35.85 0 0 0
22/07/2024
36.02
 9,200 36.37 36.37 35.85 0 0 0
19/07/2024
36.20
 7,200 36.11 36.94 36.07 500 0 0.0
18/07/2024
35.98
 3,400 35.72 36.85 35.72 0 300 -0.0
17/07/2024
36.46
 3,100 37.15 37.15 36.46 0 200 -0.0
16/07/2024
37.20
 10,500 36.15 37.20 36.15 0 0 0
15/07/2024
36.46
 4,500 36.81 36.81 36.33 0 0 0
12/07/2024
36.55
 1,100 36.46 36.55 35.28 0 100 -0.0
11/07/2024
36.46
 1,900 36.11 36.46 36.11 0 0 0
10/07/2024
36.46
 3,100 36.85 36.85 35.76 200 100 0.0
09/07/2024
35.76
 2,200 36.85 36.85 35.72 0 0 0
08/07/2024
35.59
 3,700 34.89 35.72 34.89 400 0 0.0
05/07/2024
36.11
 5,600 35.94 36.11 35.94 0 0 0
04/07/2024
35.94
 3,100 36.81 36.81 35.94 0 1,000 -0.0
03/07/2024
35.68
 1,200 35.68 35.68 35.68 0 0 0
02/07/2024
35.68
 1,000 35.33 35.68 35.28 100 0 0.0
01/07/2024
35.24
 2,600 36.94 36.94 35.24 0 0 0
28/06/2024
35.72
 2,900 37.20 37.20 35.68 0 0 0
27/06/2024
36.55
 5,300 36.11 36.55 36.02 0 0 0
26/06/2024
36.55
 16,500 35.94 36.55 35.94 6,100 0 0.3
25/06/2024
35.94
 2,100 36.07 36.07 35.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |