CTCP Cảng Cát Lái (cll)

27.55
-0.10
(-0.36%)
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
(2026-07-06) 		-2.70 -8.94% 192,000 -5,700 0
27.50
30.80
27.65
2 tháng
(2026-06-04) 		-2.50 -8.33% 309,500 -4,400 0
27.50
30.80
27.65
3 tháng
(2026-05-05) 		-2.60 -8.64% 413,600 -5,800 0
27.50
30.80
27.65
6 tháng
(2026-02-04) 		-3.05 -9.98% 909,000 -2,000 0.1
27.50
32.25
27.65
12 tháng
(2025-08-08) 		-4.35 -13.66% 4,525,200 -800 0.2
27.50
33.57
27.65
24 tháng
(2024-08-13) 		-7.48 -21.38% 7,494,800 -1,062,500 -32.7
27.50
38.20
27.65
36 tháng
(2023-08-21) 		-1.62 -5.55% 9,655,200 -843,900 -24.6
27.50
38.20
27.65
60 tháng
(2021-08-30) 		4.49 19.50% 21,276,000 78,600 16.6
18.45
38.20
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
35.89
 3,400 36.76 36.94 35.89 0 0 0
05/03/2024
36.11
 6,100 36.50 37.24 36.11 0 0 0
04/03/2024
36.50
 9,200 36.98 37.85 36.50 0 0 0
01/03/2024
36.11
 22,600 36.37 36.55 35.76 0 100 -0.0
29/02/2024
36.37
 10,900 37.33 37.37 35.50 0 0 0
28/02/2024
36.37
 4,800 35.98 36.55 35.98 0 0 0
27/02/2024
36.72
 8,600 36.42 36.72 36.42 0 800 -0.0
26/02/2024
36.42
 2,400 35.85 36.42 35.85 0 100 -0.0
23/02/2024
35.68
 4,200 35.28 35.68 35.28 0 0 0
22/02/2024
35.20
 2,700 35.41 35.59 34.89 0 0 0
21/02/2024
35.41
 1,600 36.55 36.55 35.41 100 0 0.0
20/02/2024
35.68
 15,000 34.76 35.68 34.24 0 400 -0.0
19/02/2024
34.63
 2,400 34.50 34.63 34.50 0 0 0
16/02/2024
34.54
 16,200 34.46 34.54 34.46 0 100 -0.0
15/02/2024
34.02
 5,600 34.59 34.59 32.24 0 400 -0.0
07/02/2024
34.11
 3,600 34.37 34.37 32.76 2,000 0 0.1
06/02/2024
33.94
 400 33.94 33.94 33.94 0 0 0
05/02/2024
33.94
 5,000 32.67 34.33 32.67 1,000 0 0.0
02/02/2024
33.94
 4,700 34.33 34.33 33.94 3,500 0 0.1
01/02/2024
33.94
 3,000 32.24 34.28 32.24 1,800 0 0.1
31/01/2024
34.28
 3,100 34.02 34.28 33.94 300 0 0.0
30/01/2024
33.59
 2,700 34.28 34.33 33.59 1,000 0 0.0
29/01/2024
34.28
 6,500 33.59 34.28 32.93 500 0 0.0
26/01/2024
33.59
 3,300 34.33 34.33 33.59 2,000 0 0.1
25/01/2024
34.33
 2,800 32.41 34.33 32.41 200 0 0.0
24/01/2024
34.37
 3,500 34.41 34.41 34.37 2,000 700 0.1
23/01/2024
34.37
 2,100 32.72 34.37 32.72 0 0 0
22/01/2024
34.37
 300 32.67 34.37 32.67 0 0 0
19/01/2024
34.46
 28,900 34.46 34.50 33.94 2,700 0 0.1
18/01/2024
33.76
 3,200 34.63 34.76 32.59 800 100 0.0
17/01/2024
33.63
 8,000 33.07 34.76 32.24 300 0 0.0
16/01/2024
33.02
 700 32.72 33.02 32.72 0 100 -0.0
15/01/2024
33.20
 1,000 31.89 33.20 31.89 0 0 0
12/01/2024
33.50
 27,200 33.46 33.54 33.46 14,000 3,600 0.4
11/01/2024
33.46
 800 33.46 33.50 32.67 0 200 -0.0
10/01/2024
33.46
 2,000 32.41 33.50 32.41 0 200 -0.0
09/01/2024
33.50
 7,600 33.50 33.50 33.41 5,000 0 0.2
08/01/2024
33.15
 10,000 35.33 35.33 33.11 3,000 0 0.1
05/01/2024
33.07
 6,800 31.54 33.11 31.54 3,000 0 0.1
04/01/2024
32.89
 11,900 33.02 33.07 32.63 4,700 100 0.2
03/01/2024
32.46
 7,300 31.37 32.63 31.37 3,500 0 0.1
02/01/2024
32.20
 9,300 31.33 32.37 31.33 400 0 0.0
29/12/2023
32.11
 9,200 31.93 32.11 29.89 5,100 0 0.2
28/12/2023
31.93
 1,900 31.76 31.98 31.76 900 0 0.0
27/12/2023
31.76
 6,600 31.76 31.76 31.63 3,900 0 0.1
26/12/2023
31.76
 29,600 30.98 31.89 31.02 6,500 0 0.2
25/12/2023
30.98
 3,300 30.98 30.98 30.50 1,000 0 0.0
22/12/2023
30.98
 13,400 30.45 31.19 29.58 2,500 0 0.1
21/12/2023
30.45
 2,200 31.06 31.06 30.45 700 0 0.0
20/12/2023
31.06
 5,500 30.54 31.19 31.06 4,400 0 0.2
19/12/2023
30.54
 2,600 30.89 30.89 29.72 600 0 0.0
18/12/2023
30.89
 8,700 30.98 31.54 30.89 0 400 -0.0
15/12/2023
30.98
 3,800 30.89 30.98 30.89 1,400 0 0.0
14/12/2023
30.89
 8,300 30.72 31.24 30.89 6,300 0 0.2
13/12/2023
30.72
 3,200 30.72 30.89 29.72 200 0 0.0
12/12/2023
30.72
 5,700 30.63 30.72 30.63 2,000 0 0.1
11/12/2023
30.63
 2,300 31.28 31.28 30.59 0 0 0
08/12/2023
31.28
 2,800 30.72 31.33 30.80 0 0 0
07/12/2023
30.72
 2,900 31.33 31.33 29.72 0 0 0
06/12/2023
31.33
 7,300 30.89 31.72 30.45 2,000 0 0.1
05/12/2023
30.89
 2,400 30.89 31.15 30.19 0 0 0
04/12/2023
30.89
 10,700 30.45 31.37 30.45 5,200 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |