CTCP Cảng Cát Lái (cll)

27.45
-0.20
(-0.72%)
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
(2026-07-06) 		-2.70 -8.94% 192,000 -5,700 0
27.50
30.80
27.65
2 tháng
(2026-06-04) 		-2.50 -8.33% 309,500 -4,400 0
27.50
30.80
27.65
3 tháng
(2026-05-05) 		-2.60 -8.64% 413,600 -5,800 0
27.50
30.80
27.65
6 tháng
(2026-02-04) 		-3.05 -9.98% 909,000 -2,000 0.1
27.50
32.25
27.65
12 tháng
(2025-08-08) 		-4.35 -13.66% 4,525,200 -800 0.2
27.50
33.57
27.65
24 tháng
(2024-08-13) 		-7.48 -21.38% 7,494,800 -1,062,500 -32.7
27.50
38.20
27.65
36 tháng
(2023-08-21) 		-1.62 -5.55% 9,655,200 -843,900 -24.6
27.50
38.20
27.65
60 tháng
(2021-08-30) 		4.49 19.50% 21,276,000 78,600 16.6
18.45
38.20
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
31.07
 8,900 30.93 31.07 30.83 3,000 1,700 0
21/05/2025
30.93
 13,500 31.02 31.02 30.93 7,000 12,700 -0.2
20/05/2025
30.93
 4,200 31.20 31.20 30.88 1,000 2,000 -0.0
19/05/2025
31.07
 14,900 31.07 31.07 30.93 0 13,600 0
16/05/2025
30.88
 11,100 31.02 31.20 30.88 0 4,700 0
15/05/2025
31.02
 16,300 31.07 31.30 31.02 0 13,600 0
14/05/2025
31.07
 13,400 31.81 31.81 31.02 0 7,300 0
13/05/2025
31.07
 8,900 31.20 31.20 31.02 3,000 6,200 0
12/05/2025
31.07
 6,800 31.07 31.34 31.02 0 5,000 0
09/05/2025
31.07
 13,800 32.59 32.59 31.02 0 8,800 0
08/05/2025
31.02
 43,000 31.02 31.11 31.02 22,400 38,300 0
07/05/2025
30.88
 2,100 30.83 30.88 30.83 0 1,900 0
06/05/2025
30.97
 11,000 30.79 31.39 30.79 6,500 9,800 0
05/05/2025
30.79
 1,300 31.34 31.34 30.56 0 0 0
29/04/2025
31.34
 5,500 30.56 31.39 30.56 1,400 2,500 -0.0
28/04/2025
30.56
 5,500 30.56 30.56 30.46 1,600 1,100 0.0
25/04/2025
30.56
 7,400 30.93 30.93 30.56 0 5,100 -0.2
24/04/2025
31.02
 19,800 30.56 31.48 30.56 5,000 12,500 -0.3
23/04/2025
30.32
 16,600 30.65 31.11 30.32 5,100 3,900 0.0
22/04/2025
30.32
 4,500 30.56 30.56 30.09 200 800 -0.0
21/04/2025
30.56
 22,600 31.20 31.25 30.56 11,000 16,300 -0.2
18/04/2025
31.20
 700 30.83 31.20 30.60 0 0 0
17/04/2025
30.83
 3,500 30.65 30.83 30.56 2,000 2,000 -0
16/04/2025
30.56
 8,800 31.02 31.02 30.28 0 5,300 -0.2
15/04/2025
30.93
 25,100 31.39 31.39 30.14 8,500 5,000 0.1
14/04/2025
31.39
 11,000 31.39 31.48 30.97 0 4,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |