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)
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
31/08/2023
29.43
 15,800 28.96 29.63 28.64 8,000 0 0.3
30/08/2023
28.96
 0 28.96 28.96 28.96 0 0 0
29/08/2023
28.96
 1,900 27.81 28.96 28.56 0 0 0
28/08/2023
27.81
 4,800 29.39 29.39 27.81 0 0 0
25/08/2023
29.39
 5,700 29.35 29.47 29.39 4,800 0 0.2
24/08/2023
29.35
 5,700 29.08 29.63 27.81 100 100 0.0
22/08/2023
29.08
 5,600 29.12 29.12 27.53 0 0 0
21/08/2023
29.12
 1,300 29.20 29.20 27.29 0 0 0
18/08/2023
29.20
 13,500 29.27 29.27 28.56 7,400 0 0.3
17/08/2023
29.27
 3,200 28.72 30.15 29.27 1,100 0 0.0
16/08/2023
28.72
 7,800 28.96 28.96 27.01 1,100 0 0.0
15/08/2023
28.96
 3,300 29.51 29.51 28.88 0 0 0
14/08/2023
29.51
 10,400 29.35 29.79 29.51 9,100 0 0.3
11/08/2023
29.35
 25,400 29.20 29.63 29.35 18,300 0 0.7
10/08/2023
29.20
 9,800 29.20 29.35 29.20 5,600 0 0.2
09/08/2023
29.20
 3,000 29.12 29.20 28.92 0 0 0
08/08/2023
29.12
 9,300 29.35 29.59 29.00 5,100 0 0.2
07/08/2023
29.35
 8,200 29.27 29.67 28.96 5,000 0 0.2
04/08/2023
29.27
 15,200 28.96 29.27 28.88 4,400 200 0.2
03/08/2023
28.96
 2,800 29.27 29.27 28.88 1,700 0 0.1
02/08/2023
29.27
 11,400 29.31 29.31 27.29 5,700 0 0.2
01/08/2023
29.31
 9,800 29.04 29.31 29.04 4,600 0 0.2
31/07/2023
29.04
 1,100 29.35 29.35 28.64 0 0 0
28/07/2023
29.35
 19,600 29.35 29.79 29.35 12,000 0 0.4
27/07/2023
29.35
 3,100 29.51 29.51 28.56 1,700 0 0.1
26/07/2023
29.51
 3,000 29.51 29.51 29.35 500 0 0.0
25/07/2023
29.51
 24,300 29.67 29.67 29.43 15,600 0 0.6
24/07/2023
29.67
 54,800 29.83 29.83 29.35 41,300 100 1.5
21/07/2023
29.83
 17,700 29.75 29.83 29.67 9,400 400 0.3
20/07/2023
29.75
 17,600 29.51 29.75 29.12 7,400 0 0.3
19/07/2023
29.51
 9,200 29.39 29.59 29.04 6,400 100 0.2
18/07/2023
29.39
 19,200 29.04 29.39 28.72 8,000 100 0.3
17/07/2023
29.04
 5,400 29.20 29.20 28.64 2,700 0 0.1
14/07/2023
29.20
 12,000 29.31 29.31 29.12 7,200 0 0.3
13/07/2023
29.31
 17,100 28.84 29.63 28.56 8,400 100 0.3
12/07/2023
28.84
 12,400 28.64 28.96 28.36 6,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |