CTCP Cảng Cát Lái (cll)

30.30
-0.15
(-0.49%)
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
(2026-02-11) 		-0.30 -0.98% 198,000 3,500 0.1
29.10
30.95
30.45
2 tháng
(2026-01-12) 		0 0% 614,600 -2,500 -0.1
29.10
32.25
30.45
3 tháng
(2025-12-15) 		-0.25 -0.82% 860,000 0 0.0
29.10
32.25
30.45
6 tháng
(2025-09-15) 		-3.08 -9.23% 2,499,800 4,100 0.1
29.10
33.38
30.45
12 tháng
(2025-03-18) 		-2.66 -8.08% 5,727,700 -701,200 -19.6
29.10
33.57
30.45
24 tháng
(2024-03-25) 		-5.38 -15.07% 7,316,400 -1,051,600 -32.6
29.10
38.20
30.45
36 tháng
(2023-03-29) 		7.41 32.38% 10,685,700 -18,800 3.6
22.73
38.20
30.45
60 tháng
(2021-04-08) 		8.63 39.82% 22,048,800 98,500 17.0
18.45
38.20
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |