CTCP Cảng Cát Lái (cll)

30.20
-0.20
(-0.66%)
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
(2026-02-23) 		-0.15 -0.49% 209,900 2,900 0.1
29.10
30.95
30.40
2 tháng
(2026-01-16) 		-0.40 -1.29% 436,000 5,000 0.2
29.10
32.25
30.40
3 tháng
(2025-12-17) 		0.05 0.16% 839,800 0 0.0
29.10
32.25
30.40
6 tháng
(2025-09-18) 		-0.60 -1.92% 2,099,600 1,500 0.0
29.10
32.25
30.40
12 tháng
(2025-03-24) 		-2.18 -6.64% 5,730,600 -691,100 -19.2
29.10
33.57
30.40
24 tháng
(2024-03-27) 		-5.08 -14.23% 7,322,200 -1,051,600 -32.6
29.10
38.20
30.40
36 tháng
(2023-04-03) 		7.35 31.64% 10,682,300 -35,800 3.1
22.73
38.20
30.40
60 tháng
(2021-04-12) 		9.27 43.48% 22,065,100 98,500 17.0
18.45
38.20
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2023
28.64
 42,600 28.80 28.80 28.20 21,000 0 0.8
10/07/2023
28.80
 30,900 28.88 29.04 28.16 17,600 0 0.6
07/07/2023
28.88
 81,000 27.77 28.88 27.73 21,000 0 0.7
06/07/2023
27.77
 6,400 27.73 27.77 27.49 3,400 0 0.1
05/07/2023
27.73
 38,000 27.61 28.24 27.33 19,600 0 0.7
04/07/2023
27.61
 9,900 27.53 27.61 27.37 8,500 0 0.3
03/07/2023
27.53
 6,700 27.61 27.69 27.17 2,500 900 0.1
30/06/2023
27.61
 13,500 27.61 27.61 26.89 1,200 0 0.0
29/06/2023
27.61
 12,100 27.69 27.77 26.18 5,800 0 0.2
28/06/2023
27.69
 14,700 27.61 27.77 27.01 8,800 0 0.3
27/06/2023
27.61
 20,900 27.05 28.01 27.09 16,800 0 0.6
26/06/2023
27.05
 29,100 26.78 27.29 26.78 17,500 0 0.6
23/06/2023
26.78
 22,300 26.26 27.65 26.02 13,700 0 0.5
22/06/2023
26.26
 28,400 26.26 26.26 26.26 16,000 0 0.5
21/06/2023
26.26
 13,400 25.94 26.30 25.90 7,500 0 0.2
20/06/2023
25.94
 3,900 26.02 26.18 25.90 1,500 0 0.0
19/06/2023
26.02
 10,100 26.14 26.18 25.86 5,400 200 0.2
16/06/2023
26.14
 40,400 25.86 26.42 26.06 32,000 0 1.1
15/06/2023
25.86
 3,900 26.10 26.10 25.78 2,000 0 0.1
14/06/2023
26.10
 12,800 26.10 26.18 25.70 7,800 0 0.3
13/06/2023
26.10
 16,400 25.70 26.18 25.43 9,200 100 0.3
12/06/2023
25.70
 35,700 25.07 25.70 25.39 9,000 0 0.3
09/06/2023
25.07
 7,300 25.27 25.27 25.07 3,700 0 0.1
08/06/2023
25.27
 33,300 24.99 25.31 25.03 15,900 0 0.5
07/06/2023
24.99
 21,900 24.83 24.99 24.87 9,500 0 0.3
06/06/2023
24.83
 47,600 24.79 25.15 24.63 28,200 26,700 0.0
05/06/2023
24.79
 25,000 24.79 24.99 24.79 15,000 12,000 0.1
02/06/2023
24.79
 7,400 24.67 25.39 24.67 4,000 0 0.1
01/06/2023
24.67
 27,600 24.55 25.31 24.55 16,000 3,000 0.4
31/05/2023
24.55
 14,100 24.59 24.59 24.51 9,500 9,900 -0.0
30/05/2023
24.59
 9,300 24.59 24.67 24.59 700 6,200 -0.2
29/05/2023
24.59
 137,000 24.24 25.39 24.24 67,500 27,500 1.2
26/05/2023
24.24
 15,700 24.91 24.91 24.20 7,500 14,100 -0.2
25/05/2023
24.91
 2,100 24.59 24.99 24.59 1,000 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |