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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |