CTCP Cảng Cát Lái (cll)

30.60
-0.20
(-0.65%)
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
(2025-11-04) 		-0.05 -0.16% 226,600 2,200 0.1
30.50
30.90
30.80
2 tháng
(2025-10-06) 		-0.20 -0.65% 648,600 3,800 0.1
30.50
31.15
30.80
3 tháng
(2025-09-05) 		-2.07 -6.30% 2,310,900 8,400 0.3
30.50
33.57
30.80
6 tháng
(2025-06-09) 		-1.28 -4% 4,037,800 -452,000 -13.7
30.50
33.57
30.80
12 tháng
(2024-12-09) 		-2.63 -7.86% 5,432,700 -945,900 -28.4
29.68
34.07
30.80
24 tháng
(2023-12-15) 		-0.18 -0.57% 6,789,200 -977,000 -29.8
29.68
38.20
30.80
36 tháng
(2022-12-20) 		11.32 58.14% 10,320,800 190,900 11.5
19.44
38.20
30.80
60 tháng
(2020-12-30) 		9.47 44.42% 21,373,210 128,700 17.9
18.45
38.20
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
34.37
 2,100 32.72 34.37 32.72 0 0 0
22/01/2024
34.37
 300 32.67 34.37 32.67 0 0 0
19/01/2024
34.46
 28,900 34.46 34.50 33.94 2,700 0 0.1
18/01/2024
33.76
 3,200 34.63 34.76 32.59 800 100 0.0
17/01/2024
33.63
 8,000 33.07 34.76 32.24 300 0 0.0
16/01/2024
33.02
 700 32.72 33.02 32.72 0 100 -0.0
15/01/2024
33.20
 1,000 31.89 33.20 31.89 0 0 0
12/01/2024
33.50
 27,200 33.46 33.54 33.46 14,000 3,600 0.4
11/01/2024
33.46
 800 33.46 33.50 32.67 0 200 -0.0
10/01/2024
33.46
 2,000 32.41 33.50 32.41 0 200 -0.0
09/01/2024
33.50
 7,600 33.50 33.50 33.41 5,000 0 0.2
08/01/2024
33.15
 10,000 35.33 35.33 33.11 3,000 0 0.1
05/01/2024
33.07
 6,800 31.54 33.11 31.54 3,000 0 0.1
04/01/2024
32.89
 11,900 33.02 33.07 32.63 4,700 100 0.2
03/01/2024
32.46
 7,300 31.37 32.63 31.37 3,500 0 0.1
02/01/2024
32.20
 9,300 31.33 32.37 31.33 400 0 0.0
29/12/2023
32.11
 9,200 31.93 32.11 29.89 5,100 0 0.2
28/12/2023
31.93
 1,900 31.76 31.98 31.76 900 0 0.0
27/12/2023
31.76
 6,600 31.76 31.76 31.63 3,900 0 0.1
26/12/2023
31.76
 29,600 30.98 31.89 31.02 6,500 0 0.2
25/12/2023
30.98
 3,300 30.98 30.98 30.50 1,000 0 0.0
22/12/2023
30.98
 13,400 30.45 31.19 29.58 2,500 0 0.1
21/12/2023
30.45
 2,200 31.06 31.06 30.45 700 0 0.0
20/12/2023
31.06
 5,500 30.54 31.19 31.06 4,400 0 0.2
19/12/2023
30.54
 2,600 30.89 30.89 29.72 600 0 0.0
18/12/2023
30.89
 8,700 30.98 31.54 30.89 0 400 -0.0
15/12/2023
30.98
 3,800 30.89 30.98 30.89 1,400 0 0.0
14/12/2023
30.89
 8,300 30.72 31.24 30.89 6,300 0 0.2
13/12/2023
30.72
 3,200 30.72 30.89 29.72 200 0 0.0
12/12/2023
30.72
 5,700 30.63 30.72 30.63 2,000 0 0.1
11/12/2023
30.63
 2,300 31.28 31.28 30.59 0 0 0
08/12/2023
31.28
 2,800 30.72 31.33 30.80 0 0 0
07/12/2023
30.72
 2,900 31.33 31.33 29.72 0 0 0
06/12/2023
31.33
 7,300 30.89 31.72 30.45 2,000 0 0.1
05/12/2023
30.89
 2,400 30.89 31.15 30.19 0 0 0
04/12/2023
30.89
 10,700 30.45 31.37 30.45 5,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |