CTCP Cảng Cát Lái (cll)

27.25
0.25
(0.93%)
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
(2026-08-19) 		0.05 0.19% 158,500 -3,500 -0.1
26.95
30.80
27.25
2 tháng
(2026-07-20) 		-0.50 -1.80% 412,400 -6,100 -0.2
26.90
30.80
27.25
3 tháng
(2026-06-22) 		-0.63 -2.29% 501,800 -6,600 -0.2
26.90
30.80
27.25
6 tháng
(2026-03-23) 		-0.22 -0.81% 868,000 -13,700 -0.4
24.70
30.80
27.25
12 tháng
(2025-09-23) 		-1.41 -4.96% 2,786,400 -14,000 -0.4
24.70
30.80
27.25
24 tháng
(2024-09-30) 		-5.02 -15.69% 7,599,100 -908,500 -37.2
22.87
32.58
27.25
36 tháng
(2023-10-04) 		-2.54 -8.59% 9,214,300 -803,800 -33.6
21.50
34.95
27.25
60 tháng
(2021-10-14) 		3.85 16.61% 20,330,100 257,200 12.5
16.88
34.95
27.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
32.15
 300 32.15 32.15 32.15 0 0 0
17/10/2024
32.28
 1,300 31.77 32.28 31.77 0 0 0
16/10/2024
32.36
 300 32.41 32.41 32.36 0 0 0
15/10/2024
32.07
 100 32.07 32.07 32.07 0 0 0
14/10/2024
32.02
 2,800 32.19 32.19 32.02 0 0 0
11/10/2024
32.15
 1,000 32.02 32.15 32.02 0 0 0
10/10/2024
32.58
 100 32.58 32.58 32.58 0 0 0
09/10/2024
32.58
 200 32.58 32.58 32.58 0 0 0
08/10/2024
32.53
 6,200 31.52 32.62 31.35 0 0 0
07/10/2024
32.45
 4,100 31.86 32.45 31.77 0 0 0
04/10/2024
32.02
 700 32.45 32.45 32.02 0 0 0
03/10/2024
32.02
 2,600 32.02 32.45 32.02 0 100 -0.0
02/10/2024
32.02
 1,000 32.11 32.11 32.02 0 0 0
01/10/2024
32.02
 2,300 32.02 32.02 32.02 500 0 0.0
30/09/2024
32.02
 1,900 32.19 32.36 32.02 100 0 0.0
27/09/2024
32.02
 3,700 32.07 32.62 31.86 0 0 0
26/09/2024
32.58
 4,100 32.19 32.58 31.94 0 0 0
25/09/2024
32.36
 7,400 32.19 32.70 31.94 0 0 0
24/09/2024
32.62
 1,200 32.62 32.62 32.62 0 0 0
23/09/2024
32.62
 1,600 32.62 32.62 32.62 0 0 0
20/09/2024
32.62
 1,200 32.62 32.62 32.45 0 400 -0.0
19/09/2024
32.53
 1,300 32.70 32.70 32.19 0 0 0
18/09/2024
32.75
 5,000 32.96 32.96 32.19 200 0 0.0
17/09/2024
32.87
 1,100 32.96 32.96 32.87 0 0 0
16/09/2024
32.87
 2,700 32.87 32.96 32.36 0 0 0
13/09/2024
32.28
 4,200 32.19 32.53 32.19 0 0 0
12/09/2024
32.19
 2,900 33.04 33.04 32.19 0 0 0
11/09/2024
33.04
 3,300 32.62 33.04 32.32 0 0 0
10/09/2024
32.62
 3,800 32.96 32.96 32.62 0 0 0
09/09/2024
32.96
 14,300 32.96 33.04 32.91 200 0 0.0
06/09/2024
32.96
 16,500 33.00 33.00 32.62 0 0 0
05/09/2024
32.70
 6,100 32.24 33.47 32.24 500 0 0.0
04/09/2024
33.51
 2,800 34.31 34.40 33.08 0 0 0
03/09/2024
34.95
 11,700 35.71 35.71 34.95 0 0 0
02/09/2024
33.21
 3,600 33.47 33.47 31.90 2,000 0 0.1
30/08/2024: Cổ tức tiền mặt tỉ lệ: 26%
30/08/2024
34.31
 12,000 35.58 35.67 32.66 0 1,000 -0.0
29/08/2024
34.35
 51,200 34.24 34.59 33.56 0 19,500 -0.8
28/08/2024
34.24
 30,800 34.00 34.24 34.00 0 16,100 -0.7
27/08/2024
34.63
 16,100 35.03 35.03 33.92 0 5,800 -0.2
26/08/2024
34.95
 34,600 34.79 34.95 34.79 100 13,000 -0.6
23/08/2024
34.79
 5,100 35.39 35.39 33.88 400 0 0.0
22/08/2024
34.95
 19,300 34.20 35.03 34.16 1,200 0 0.1
21/08/2024
34.08
 5,400 33.68 34.08 33.68 200 0 0.0
20/08/2024
33.76
 3,300 33.68 33.76 33.36 100 0 0.0
19/08/2024
33.68
 3,500 33.44 33.68 33.04 0 100 -0.0
16/08/2024
33.40
 4,700 33.80 33.80 32.68 0 200 -0.0
15/08/2024
33.04
 2,700 33.44 33.44 33.04 0 200 -0.0
14/08/2024
33.16
 8,400 33.28 33.44 32.80 100 3,100 -0.1
13/08/2024
32.01
 2,700 31.97 32.01 31.97 0 2,000 -0.1
12/08/2024
31.85
 2,000 31.61 33.60 31.61 0 0 0
09/08/2024
33.40
 6,500 33.40 33.40 31.21 700 0 0.0
08/08/2024
33.40
 500 32.72 33.40 32.64 0 0 0
07/08/2024
32.64
 3,000 30.53 33.72 30.53 0 0 0
06/08/2024
31.93
 1,400 31.85 31.93 31.85 0 0 0
05/08/2024
31.85
 3,500 32.28 32.28 31.45 0 0 0
02/08/2024
31.45
 200 33.56 33.56 31.45 0 0 0
01/08/2024
33.52
 1,600 33.68 33.68 33.52 0 0 0
31/07/2024
32.36
 1,200 35.35 35.35 32.36 0 0 0
30/07/2024
33.28
 4,000 32.28 33.28 32.28 0 500 -0.0
29/07/2024
33.12
 4,200 30.45 33.48 30.45 0 500 -0.0
26/07/2024
32.72
 400 32.05 32.72 32.05 0 0 0
25/07/2024
32.05
 4,200 32.96 32.96 32.05 0 0 0
24/07/2024
32.05
 2,500 33.72 33.72 30.93 0 0 0
23/07/2024
32.80
 5,300 32.84 33.04 32.80 0 0 0
22/07/2024
32.96
 9,200 33.28 33.28 32.80 0 0 0
19/07/2024
33.12
 7,200 33.04 33.80 33.00 500 0 0.0
18/07/2024
32.92
 3,400 32.68 33.72 32.68 0 300 -0.0
17/07/2024
33.36
 3,100 34.00 34.00 33.36 0 200 -0.0
16/07/2024
34.04
 10,500 33.08 34.04 33.08 0 0 0
15/07/2024
33.36
 4,500 33.68 33.68 33.24 0 0 0
12/07/2024
33.44
 1,100 33.36 33.44 32.28 0 100 -0.0
11/07/2024
33.36
 1,900 33.04 33.36 33.04 0 0 0
10/07/2024
33.36
 3,100 33.72 33.72 32.72 200 100 0.0
09/07/2024
32.72
 2,200 33.72 33.72 32.68 0 0 0
08/07/2024
32.56
 3,700 31.93 32.68 31.93 400 0 0.0
05/07/2024
33.04
 5,600 32.88 33.04 32.88 0 0 0
04/07/2024
32.88
 3,100 33.68 33.68 32.88 0 1,000 -0.0
03/07/2024
32.64
 1,200 32.64 32.64 32.64 0 0 0
02/07/2024
32.64
 1,000 32.32 32.64 32.28 100 0 0.0
01/07/2024
32.24
 2,600 33.80 33.80 32.24 0 0 0
28/06/2024
32.68
 2,900 34.04 34.04 32.64 0 0 0
27/06/2024
33.44
 5,300 33.04 33.44 32.96 0 0 0
26/06/2024
33.44
 16,500 32.88 33.44 32.88 6,100 0 0.3
25/06/2024
32.88
 2,100 33.00 33.00 32.40 0 0 0
24/06/2024
32.36
 7,300 32.48 32.76 32.28 0 0 0
21/06/2024
32.48
 2,800 32.24 32.48 32.17 0 0 0
20/06/2024
32.17
 3,500 32.09 32.17 32.09 0 0 0
19/06/2024
32.05
 4,000 32.01 32.60 32.01 0 0 0
18/06/2024
32.01
 1,400 32.21 32.44 32.01 0 200 -0.0
17/06/2024
32.48
 5,000 33.12 33.36 31.93 400 0 0.0
14/06/2024
32.24
 7,300 32.48 32.64 32.24 0 0 0
13/06/2024
31.89
 3,800 32.01 32.09 31.89 0 0 0
12/06/2024
31.93
 16,800 32.88 33.24 31.89 0 100 -0.0
11/06/2024
32.80
 3,500 32.52 33.32 32.52 0 200 -0.0
10/06/2024
32.52
 19,500 31.65 32.64 31.61 100 0 0.0
07/06/2024
32.09
 4,200 32.48 32.48 31.33 0 200 -0.0
06/06/2024
31.85
 3,400 31.77 31.93 31.77 0 0 0
05/06/2024
31.81
 8,300 31.85 32.28 31.65 0 0 0
04/06/2024
31.85
 14,600 32.52 32.52 31.53 500 0 0.0
03/06/2024
31.69
 4,400 31.61 31.85 31.61 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |