CTCP Cảng Cát Lái (cll)

30.50
-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)
24/06/2024
35.37
 7,300 35.50 35.81 35.28 0 0 0
21/06/2024
35.50
 2,800 35.24 35.50 35.15 0 0 0
20/06/2024
35.15
 3,500 35.07 35.15 35.07 0 0 0
19/06/2024
35.02
 4,000 34.98 35.63 34.98 0 0 0
18/06/2024
34.98
 1,400 35.20 35.46 34.98 0 200 -0.0
17/06/2024
35.50
 5,000 36.20 36.46 34.89 400 0 0.0
14/06/2024
35.24
 7,300 35.50 35.68 35.24 0 0 0
13/06/2024
34.85
 3,800 34.98 35.07 34.85 0 0 0
12/06/2024
34.89
 16,800 35.94 36.33 34.85 0 100 -0.0
11/06/2024
35.85
 3,500 35.55 36.42 35.55 0 200 -0.0
10/06/2024
35.55
 19,500 34.59 35.68 34.54 100 0 0.0
07/06/2024
35.07
 4,200 35.50 35.50 34.24 0 200 -0.0
06/06/2024
34.81
 3,400 34.72 34.89 34.72 0 0 0
05/06/2024
34.76
 8,300 34.81 35.28 34.59 0 0 0
04/06/2024
34.81
 14,600 35.55 35.55 34.46 500 0 0.0
03/06/2024
34.63
 4,400 34.54 34.81 34.54 0 100 -0.0
31/05/2024
34.81
 5,900 34.24 35.46 33.98 0 0 0
30/05/2024
34.89
 6,000 34.24 35.37 34.24 0 0 0
29/05/2024
34.20
 1,900 34.15 34.20 34.15 0 0 0
28/05/2024
34.11
 2,500 34.85 34.85 34.11 0 0 0
27/05/2024
34.63
 6,100 35.02 35.02 33.98 0 0 0
24/05/2024
34.41
 6,500 34.37 35.55 34.37 0 0 0
23/05/2024
34.37
 2,100 34.76 34.76 34.37 0 0 0
22/05/2024
34.37
 8,400 34.63 34.81 34.28 0 0 0
21/05/2024
34.63
 5,400 34.02 34.63 34.02 0 0 0
20/05/2024
34.63
 1,200 34.54 34.72 34.46 0 0 0
17/05/2024
34.54
 7,600 34.41 34.94 34.37 200 0 0.0
16/05/2024
34.54
 10,600 34.37 35.59 34.37 0 0 0
15/05/2024
34.37
 2,500 33.54 34.37 33.54 0 300 -0.0
14/05/2024
33.80
 3,600 33.94 33.94 33.80 0 0 0
13/05/2024
33.89
 4,300 33.80 35.20 33.80 0 0 0
10/05/2024
33.76
 2,500 33.85 33.85 33.76 0 0 0
09/05/2024
33.85
 5,700 35.20 35.20 33.67 300 1,400 -0.0
08/05/2024
33.85
 5,400 35.37 35.37 33.33 0 700 -0.0
07/05/2024
33.94
 10,000 34.72 34.72 33.94 0 0 0
06/05/2024
34.11
 13,200 35.07 35.07 34.11 2,200 0 0.1
03/05/2024
35.68
 1,000 35.68 35.68 35.68 0 0 0
02/05/2024
36.42
 1,600 36.42 36.42 36.42 0 0 0
26/04/2024
34.11
 7,700 34.07 34.63 33.94 0 0 0
25/04/2024
34.63
 9,800 34.68 34.68 33.76 0 0 0
24/04/2024
34.68
 2,200 33.20 34.72 33.20 0 100 -0.0
23/04/2024
34.76
 4,900 33.98 34.76 33.63 0 0 0
22/04/2024
33.94
 2,300 33.67 33.94 33.67 0 0 0
19/04/2024
33.59
 16,500 34.24 34.76 33.20 500 0 0.0
17/04/2024
34.24
 3,500 36.37 36.37 34.24 0 0 0
16/04/2024
34.54
 10,100 33.80 35.20 33.80 0 0 0
15/04/2024
35.24
 1,500 35.24 35.24 35.24 0 0 0
12/04/2024
35.68
 3,100 36.55 36.55 33.20 0 0 0
11/04/2024
35.33
 800 35.11 35.33 35.11 0 0 0
10/04/2024
35.50
 4,100 34.37 35.50 33.94 0 100 -0.0
09/04/2024
34.59
 4,400 34.41 36.42 34.41 0 0 0
08/04/2024
34.63
 3,900 34.54 34.63 34.54 0 1,300 -0.1
05/04/2024
34.63
 3,900 35.24 35.24 34.63 100 0 0.0
04/04/2024
35.24
 3,000 34.72 35.63 34.02 0 0 0
03/04/2024
35.41
 9,100 35.33 35.41 35.15 0 0 0
02/04/2024
35.63
 4,400 35.24 35.63 34.68 0 0 0
01/04/2024
35.55
 2,900 35.68 35.68 35.55 0 0 0
29/03/2024
36.11
 1,200 36.33 36.33 36.11 0 0 0
28/03/2024
35.63
 5,500 35.94 36.55 35.63 0 0 0
27/03/2024
35.68
 3,200 35.59 35.68 35.24 0 0 0
26/03/2024
35.68
 8,400 34.54 35.68 34.54 0 0 0
25/03/2024
35.68
 7,400 35.81 36.50 35.41 0 0 0
22/03/2024
35.50
 4,300 34.76 35.59 34.76 0 0 0
21/03/2024
35.59
 2,600 36.02 36.02 35.59 0 0 0
20/03/2024
35.63
 10,800 36.07 36.07 34.72 200 0 0.0
19/03/2024
35.68
 3,900 36.50 36.50 34.11 100 0 0.0
18/03/2024
35.11
 4,400 34.02 35.68 34.02 0 0 0
15/03/2024
36.11
 3,500 35.72 36.33 34.59 0 0 0
14/03/2024
35.72
 4,000 36.63 37.29 35.72 0 300 -0.0
13/03/2024
35.46
 3,200 37.33 37.33 35.46 0 0 0
12/03/2024
35.46
 3,000 35.81 37.55 35.24 0 0 0
11/03/2024
35.81
 4,600 35.89 37.72 35.24 0 0 0
08/03/2024
35.89
 11,700 36.68 36.68 35.89 0 0 0
07/03/2024
36.63
 1,800 36.89 36.89 35.85 0 0 0
06/03/2024
35.89
 3,400 36.76 36.94 35.89 0 0 0
05/03/2024
36.11
 6,100 36.50 37.24 36.11 0 0 0
04/03/2024
36.50
 9,200 36.98 37.85 36.50 0 0 0
01/03/2024
36.11
 22,600 36.37 36.55 35.76 0 100 -0.0
29/02/2024
36.37
 10,900 37.33 37.37 35.50 0 0 0
28/02/2024
36.37
 4,800 35.98 36.55 35.98 0 0 0
27/02/2024
36.72
 8,600 36.42 36.72 36.42 0 800 -0.0
26/02/2024
36.42
 2,400 35.85 36.42 35.85 0 100 -0.0
23/02/2024
35.68
 4,200 35.28 35.68 35.28 0 0 0
22/02/2024
35.20
 2,700 35.41 35.59 34.89 0 0 0
21/02/2024
35.41
 1,600 36.55 36.55 35.41 100 0 0.0
20/02/2024
35.68
 15,000 34.76 35.68 34.24 0 400 -0.0
19/02/2024
34.63
 2,400 34.50 34.63 34.50 0 0 0
16/02/2024
34.54
 16,200 34.46 34.54 34.46 0 100 -0.0
15/02/2024
34.02
 5,600 34.59 34.59 32.24 0 400 -0.0
07/02/2024
34.11
 3,600 34.37 34.37 32.76 2,000 0 0.1
06/02/2024
33.94
 400 33.94 33.94 33.94 0 0 0
05/02/2024
33.94
 5,000 32.67 34.33 32.67 1,000 0 0.0
02/02/2024
33.94
 4,700 34.33 34.33 33.94 3,500 0 0.1
01/02/2024
33.94
 3,000 32.24 34.28 32.24 1,800 0 0.1
31/01/2024
34.28
 3,100 34.02 34.28 33.94 300 0 0.0
30/01/2024
33.59
 2,700 34.28 34.33 33.59 1,000 0 0.0
29/01/2024
34.28
 6,500 33.59 34.28 32.93 500 0 0.0
26/01/2024
33.59
 3,300 34.33 34.33 33.59 2,000 0 0.1
25/01/2024
34.33
 2,800 32.41 34.33 32.41 200 0 0.0
24/01/2024
34.37
 3,500 34.41 34.41 34.37 2,000 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |