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)
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
24/05/2023
24.59
 24,700 24.59 25.35 24.51 14,600 0 0.5
23/05/2023
24.59
 28,400 24.75 25.31 24.59 21,800 0 0.7
22/05/2023
24.75
 8,300 24.75 24.75 24.63 6,900 0 0.2
19/05/2023
24.75
 38,900 24.67 26.18 23.92 26,000 0 0.8
18/05/2023
24.67
 6,300 24.59 25.39 24.67 4,000 0 0.1
17/05/2023
24.59
 8,800 25.39 25.39 24.59 8,000 0 0.3
16/05/2023
25.39
 18,100 24.59 25.39 24.51 12,000 0 0.4
15/05/2023
24.59
 35,900 24.75 24.75 24.44 19,100 0 0.6
12/05/2023
24.75
 17,700 25.03 25.03 23.84 8,000 0 0.2
11/05/2023
25.03
 38,000 24.55 25.39 24.59 29,100 0 0.9
10/05/2023
24.55
 28,700 24.00 24.59 24.04 18,900 0 0.6
09/05/2023
24.00
 26,200 23.88 24.00 23.88 19,800 0 0.6
08/05/2023
23.88
 4,900 23.84 24.04 23.28 4,000 0 0.1
05/05/2023
23.84
 6,100 23.80 23.84 23.05 100 0 0.0
04/05/2023
23.80
 3,500 23.88 24.16 23.09 2,700 400 0.1
28/04/2023
23.88
 16,900 23.80 24.16 23.09 12,200 0 0.4
27/04/2023
23.80
 1,400 24.20 24.20 23.09 1,200 0 0.0
26/04/2023
24.20
 5,800 23.40 24.20 22.89 0 0 0.1
25/04/2023
23.40
 6,300 23.56 23.56 23.40 4,000 0 0.1
24/04/2023
23.56
 900 23.56 23.56 23.56 500 0 0.0
21/04/2023
23.56
 18,700 23.21 23.68 23.21 9,900 0 0.3
20/04/2023
23.21
 4,400 23.21 23.28 23.21 2,100 0 0.1
19/04/2023
23.21
 6,900 23.21 23.21 23.17 800 0 0.0
18/04/2023
23.21
 0 23.21 23.21 23.21 0 0 0.5
17/04/2023
23.21
 26,200 23.21 23.76 23.21 18,400 0 0.5
14/04/2023
23.21
 6,700 23.17 23.80 22.85 3,500 100 0.1
13/04/2023
23.17
 10,000 23.44 23.80 22.73 0 0 0.1
12/04/2023
23.44
 2,200 23.32 23.80 23.40 1,700 0 0.1
11/04/2023
23.32
 300 23.25 23.32 23.32 200 0 0.0
10/04/2023
23.25
 29,000 23.25 23.80 23.01 22,500 0 0.7
07/04/2023
23.25
 600 23.25 23.25 23.25 700 0 0.0
06/04/2023
23.25
 14,900 22.73 23.32 22.73 2,200 0 0.1
05/04/2023
22.73
 7,200 22.97 22.97 22.49 0 0 0.2
04/04/2023
22.97
 16,600 23.25 23.25 22.37 7,300 0 0.2
03/04/2023
23.25
 1,700 23.52 23.52 23.25 1,000 0 0.0
31/03/2023
23.52
 22,400 22.89 23.76 23.40 16,200 0 0.5
30/03/2023
22.89
 800 22.89 22.89 22.89 600 0 0.0
29/03/2023
22.89
 1,800 22.97 22.97 22.89 200 0 0.0
28/03/2023
22.97
 21,800 23.01 23.01 22.41 10,100 0 0.3
27/03/2023
23.01
 2,100 23.01 23.25 22.93 900 0 0.0
24/03/2023
23.01
 20,800 22.37 23.92 21.54 10,000 0 0.3
23/03/2023
22.37
 3,000 22.45 22.45 22.13 1,000 0 0.0
22/03/2023
22.45
 1,900 22.17 22.45 22.06 1,300 0 0.0
21/03/2023
22.17
 12,000 21.90 22.21 21.54 4,200 0 0.0
20/03/2023
21.90
 1,100 22.06 22.06 21.90 0 0 0.1
17/03/2023
22.06
 5,500 22.09 22.57 21.90 3,900 0 0.1
16/03/2023
22.09
 0 22.09 22.09 22.09 4,800 0 0.1
15/03/2023
22.09
 1,000 22.09 22.21 22.06 300 0 0.0
14/03/2023
22.09
 6,300 22.13 22.13 21.46 0 0 0.2
13/03/2023
22.13
 15,900 22.53 22.53 22.13 8,000 0 0.2
10/03/2023
22.53
 16,400 22.21 22.61 21.58 9,300 0 0.3
09/03/2023
22.21
 1,600 22.17 22.21 21.90 300 0 0.0
08/03/2023
22.17
 5,100 22.17 22.45 22.17 3,400 0 0.1
07/03/2023
22.17
 6,600 22.06 22.17 21.62 0 0 0.3
06/03/2023
22.06
 1,700 22.21 22.21 21.62 0 0 0.3
03/03/2023
22.21
 20,100 22.09 22.69 22.21 10,000 0 0.3
02/03/2023
22.09
 2,900 22.09 22.61 21.82 2,000 0 0.1
01/03/2023
22.09
 1,300 21.98 22.09 21.98 100 0 0.0
28/02/2023
21.98
 9,300 22.37 22.37 21.86 2,100 0 0.1
27/02/2023
22.37
 5,300 21.26 22.37 21.30 500 0 0.0
24/02/2023
21.26
 1,100 22.41 22.41 21.26 0 0 0.0
23/02/2023
22.41
 3,400 22.53 22.53 21.82 300 0 0.0
22/02/2023
22.53
 17,000 22.21 22.57 22.21 9,400 0 0.3
21/02/2023
22.21
 22,600 21.90 22.21 22.06 4,300 0 0.1
20/02/2023
21.90
 8,100 21.82 21.98 21.90 1,500 0 0.0
17/02/2023
21.82
 13,100 21.82 22.02 21.46 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |