CTCP Cảng Cát Lái (cll)

29.95
-0.05
(-0.17%)
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
(2026-04-06) 		0.35 1.18% 94,200 -800 0.0
29.65
30.10
29.95
2 tháng
(2026-03-05) 		-0.50 -1.64% 310,200 900 0.1
29.10
30.60
29.95
3 tháng
(2026-02-03) 		-0.55 -1.80% 499,800 3,800 0.1
29.10
32.25
29.95
6 tháng
(2025-11-05) 		-0.70 -2.28% 1,407,200 -1,100 -0.0
29.10
32.25
29.95
12 tháng
(2025-05-09) 		-1.07 -3.43% 5,576,200 -567,200 -15.7
29.10
33.57
29.95
24 tháng
(2024-05-14) 		-3.80 -11.26% 7,387,300 -1,051,300 -32.5
29.10
38.20
29.95
36 tháng
(2023-05-22) 		5.25 21.20% 10,489,300 -275,400 -5.1
24.24
38.20
29.95
60 tháng
(2021-05-31) 		8.26 38% 22,209,800 88,400 16.7
18.45
38.20
29.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |