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)
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
01/12/2023
30.45
 4,100 30.02 30.45 29.80 1,700 0 0.1
30/11/2023
30.02
 2,600 30.45 30.85 29.67 0 0 0
29/11/2023
30.45
 2,000 30.45 31.19 30.02 0 0 0
28/11/2023
30.45
 9,200 30.32 32.06 28.37 0 0 0
27/11/2023
30.32
 2,000 30.85 30.89 30.32 0 0 0
24/11/2023
30.85
 4,000 31.37 31.37 30.54 0 200 -0.0
23/11/2023
31.37
 3,700 31.33 31.72 30.15 0 0 0
22/11/2023
31.33
 3,400 30.93 32.06 31.33 0 0 0
21/11/2023
30.93
 7,800 30.45 31.67 30.15 0 0 0
20/11/2023
30.45
 2,300 30.45 32.54 30.45 0 0 0
17/11/2023
30.45
 4,700 31.15 31.15 30.45 0 0 0
16/11/2023
31.15
 6,900 30.11 31.24 30.45 0 0 0
15/11/2023
30.11
 11,200 30.19 30.45 30.02 0 6,200 -0.2
14/11/2023
30.19
 11,300 30.80 32.63 30.06 0 7,200 -0.3
13/11/2023
30.80
 4,800 31.11 31.76 29.02 0 700 -0.0
10/11/2023
31.11
 3,800 31.06 31.11 31.06 0 1,500 -0.1
09/11/2023
31.06
 12,200 30.24 32.15 30.24 0 1,000 -0.0
08/11/2023
30.24
 1,100 30.45 30.45 30.19 0 300 -0.0
07/11/2023
30.45
 9,000 29.72 30.85 29.85 0 100 -0.0
06/11/2023
29.72
 4,200 30.45 30.54 28.58 0 0 0
03/11/2023
30.45
 1,700 29.67 30.85 29.67 0 0 0
02/11/2023
29.67
 8,000 29.15 30.89 28.71 0 800 -0.0
01/11/2023
29.15
 6,300 28.71 30.67 29.15 4,000 500 0.1
31/10/2023
28.71
 4,600 28.98 29.58 28.71 1,500 0 0.1
30/10/2023
28.98
 12,700 29.58 30.37 28.63 2,000 0 0.1
27/10/2023
29.58
 1,100 29.63 29.72 29.58 0 0 0
26/10/2023
29.63
 8,000 30.89 30.89 28.89 4,800 0 0.2
25/10/2023
30.89
 3,700 30.89 31.67 29.63 0 0 0
24/10/2023
30.89
 2,000 30.37 30.98 30.45 900 0 0.0
23/10/2023
30.37
 9,300 30.89 32.15 29.15 2,600 0 0.1
20/10/2023
30.89
 7,500 31.33 31.76 30.45 2,700 0 0.1
19/10/2023
31.33
 11,200 31.85 32.20 31.33 3,600 0 0.1
18/10/2023
31.85
 12,200 32.06 32.20 31.54 3,300 0 0.1
17/10/2023
32.06
 7,900 32.06 32.20 32.02 2,200 0 0.1
16/10/2023
32.06
 2,700 32.67 32.72 31.89 1,700 0 0.1
13/10/2023
32.67
 13,800 32.63 32.85 32.20 8,000 200 0.3
12/10/2023
32.63
 9,100 32.54 32.80 32.20 4,200 0 0.2
11/10/2023
32.54
 9,200 32.50 32.89 32.50 4,000 0 0.1
10/10/2023
32.50
 10,000 32.63 32.80 31.37 3,100 0 0.1
09/10/2023
32.63
 15,700 32.98 33.28 32.54 5,400 0 0.2
06/10/2023
32.98
 14,400 32.37 33.07 32.37 7,600 0 0.3
05/10/2023
32.37
 24,500 32.28 33.46 32.37 15,000 0 0.6
04/10/2023
32.28
 12,800 32.11 32.28 31.76 5,300 0 0.2
03/10/2023
32.11
 64,400 31.85 32.63 31.80 31,100 0 1.1
02/10/2023
31.85
 26,000 31.54 32.63 31.54 4,300 0 0.2
29/09/2023: Cổ tức tiền mặt tỉ lệ: 36.8%
29/09/2023
31.54
 24,300 33.08 33.08 31.33 500 1,800 -0.0
28/09/2023
33.08
 85,200 32.73 33.20 32.73 200 0 0.0
27/09/2023
32.73
 40,800 32.53 33.08 32.53 0 0 0
26/09/2023
32.53
 31,400 32.69 32.77 32.53 300 0 0.0
25/09/2023
32.69
 68,300 32.69 33.32 32.53 3,100 0 0.1
22/09/2023
32.69
 27,600 33.08 33.08 32.09 0 700 -0.0
21/09/2023
33.08
 55,000 33.16 33.32 32.73 0 0 0
20/09/2023
33.16
 49,500 31.65 33.32 31.69 2,700 100 0.1
19/09/2023
31.65
 24,100 31.97 32.01 31.18 100 0 0.0
18/09/2023
31.97
 31,300 32.45 32.45 31.73 0 0 0
15/09/2023
32.45
 55,400 32.13 32.45 31.73 500 0 0.0
14/09/2023
32.13
 38,500 32.53 32.53 31.73 100 0 0.0
13/09/2023
32.53
 40,300 32.45 32.69 32.53 0 0 0
12/09/2023
32.45
 130,800 31.30 32.53 30.94 400 100 0.0
11/09/2023
31.30
 11,700 31.30 31.30 30.15 0 0 0
08/09/2023
31.30
 900 30.78 31.30 30.78 100 0 0.0
07/09/2023
30.78
 9,200 31.65 32.37 29.47 0 0 0
06/09/2023
31.65
 5,100 30.94 31.69 30.94 300 800 -0.0
05/09/2023
30.94
 31,200 29.43 30.94 29.55 9,900 1,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |