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)
31/05/2024
31.85
 5,900 31.33 32.44 31.09 0 0 0
30/05/2024
31.93
 6,000 31.33 32.36 31.33 0 0 0
29/05/2024
31.29
 1,900 31.25 31.29 31.25 0 0 0
28/05/2024
31.21
 2,500 31.89 31.89 31.21 0 0 0
27/05/2024
31.69
 6,100 32.05 32.05 31.09 0 0 0
24/05/2024
31.49
 6,500 31.45 32.52 31.45 0 0 0
23/05/2024
31.45
 2,100 31.81 31.81 31.45 0 0 0
22/05/2024
31.45
 8,400 31.69 31.85 31.37 0 0 0
21/05/2024
31.69
 5,400 31.13 31.69 31.13 0 0 0
20/05/2024
31.69
 1,200 31.61 31.77 31.53 0 0 0
17/05/2024
21.50
 4,100 21.70 21.70 21.50 0 0 0
16/05/2024
31.61
 10,600 31.45 32.56 31.45 0 0 0
15/05/2024
31.45
 2,500 30.69 31.45 30.69 0 300 -0.0
14/05/2024
30.93
 3,600 31.05 31.05 30.93 0 0 0
13/05/2024
31.01
 4,300 30.93 32.21 30.93 0 0 0
10/05/2024
30.89
 2,500 30.97 30.97 30.89 0 0 0
09/05/2024
30.97
 5,700 32.21 32.21 30.81 300 1,400 -0.0
08/05/2024
30.97
 5,400 32.36 32.36 30.49 0 700 -0.0
07/05/2024
31.05
 10,000 31.77 31.77 31.05 0 0 0
06/05/2024
31.21
 13,200 32.09 32.09 31.21 2,200 0 0.1
03/05/2024
32.64
 1,000 32.64 32.64 32.64 0 0 0
02/05/2024
33.32
 1,600 33.32 33.32 33.32 0 0 0
01/05/2024
30.25
 6,800 28.86 30.29 28.86 3,000 0 0.1
30/04/2024
21.50
 4,100 21.70 21.70 21.50 0 0 0
29/04/2024
21.50
 4,100 21.70 21.70 21.50 0 0 0
26/04/2024
31.21
 7,700 31.17 31.69 31.05 0 0 0
25/04/2024
31.69
 9,800 31.73 31.73 30.89 0 0 0
24/04/2024
31.73
 2,200 30.37 31.77 30.37 0 100 -0.0
23/04/2024
31.81
 4,900 31.09 31.81 30.77 0 0 0
22/04/2024
31.05
 2,300 30.81 31.05 30.81 0 0 0
19/04/2024
30.73
 16,500 31.33 31.81 30.37 500 0 0.0
18/04/2024
21.50
 4,100 21.70 21.70 21.50 0 0 0
17/04/2024
31.33
 3,500 33.28 33.28 31.33 0 0 0
16/04/2024
31.61
 10,100 30.93 32.21 30.93 0 0 0
15/04/2024
32.24
 1,500 32.24 32.24 32.24 0 0 0
12/04/2024
32.64
 3,100 33.44 33.44 30.37 0 0 0
11/04/2024
32.32
 800 32.13 32.32 32.13 0 0 0
10/04/2024
32.48
 4,100 31.45 32.48 31.05 0 100 -0.0
09/04/2024
31.65
 4,400 31.49 33.32 31.49 0 0 0
08/04/2024
31.69
 3,900 31.61 31.69 31.61 0 1,300 -0.1
05/04/2024
31.69
 3,900 32.24 32.24 31.69 100 0 0.0
04/04/2024
32.24
 3,000 31.77 32.60 31.13 0 0 0
03/04/2024
32.40
 9,100 32.32 32.40 32.17 0 0 0
02/04/2024
32.60
 4,400 32.24 32.60 31.73 0 0 0
01/04/2024
32.52
 2,900 32.64 32.64 32.52 0 0 0
29/03/2024
33.04
 1,200 33.24 33.24 33.04 0 0 0
28/03/2024
32.60
 5,500 32.88 33.44 32.60 0 0 0
27/03/2024
32.64
 3,200 32.56 32.64 32.24 0 0 0
26/03/2024
32.64
 8,400 31.61 32.64 31.61 0 0 0
25/03/2024
32.64
 7,400 32.76 33.40 32.40 0 0 0
22/03/2024
32.48
 4,300 31.81 32.56 31.81 0 0 0
21/03/2024
32.56
 2,600 32.96 32.96 32.56 0 0 0
20/03/2024
32.60
 10,800 33.00 33.00 31.77 200 0 0.0
19/03/2024
32.64
 3,900 33.40 33.40 31.21 100 0 0.0
18/03/2024
32.13
 4,400 31.13 32.64 31.13 0 0 0
15/03/2024
33.04
 3,500 32.68 33.24 31.65 0 0 0
14/03/2024
32.68
 4,000 33.52 34.12 32.68 0 300 -0.0
13/03/2024
32.44
 3,200 34.16 34.16 32.44 0 0 0
12/03/2024
32.44
 3,000 32.76 34.35 32.24 0 0 0
11/03/2024
32.76
 4,600 32.84 34.51 32.24 0 0 0
08/03/2024
32.84
 11,700 33.56 33.56 32.84 0 0 0
07/03/2024
33.52
 1,800 33.76 33.76 32.80 0 0 0
06/03/2024
32.84
 3,400 33.64 33.80 32.84 0 0 0
05/03/2024
33.04
 6,100 33.40 34.08 33.04 0 0 0
04/03/2024
33.40
 9,200 33.84 34.63 33.40 0 0 0
01/03/2024
33.04
 22,600 33.28 33.44 32.72 0 100 -0.0
29/02/2024
33.28
 10,900 34.16 34.20 32.48 0 0 0
28/02/2024
33.28
 4,800 32.92 33.44 32.92 0 0 0
27/02/2024
33.60
 8,600 33.32 33.60 33.32 0 800 -0.0
26/02/2024
33.32
 2,400 32.80 33.32 32.80 0 100 -0.0
23/02/2024
32.64
 4,200 32.28 32.64 32.28 0 0 0
22/02/2024
32.21
 2,700 32.40 32.56 31.93 0 0 0
21/02/2024
32.40
 1,600 33.44 33.44 32.40 100 0 0.0
20/02/2024
32.64
 15,000 31.81 32.64 31.33 0 400 -0.0
19/02/2024
31.69
 2,400 31.57 31.69 31.57 0 0 0
16/02/2024
31.61
 16,200 31.53 31.61 31.53 0 100 -0.0
15/02/2024
31.13
 5,600 31.65 31.65 29.50 0 400 -0.0
14/02/2024
21.50
 4,100 21.70 21.70 21.50 0 0 0
13/02/2024
21.50
 4,100 21.70 21.70 21.50 0 0 0
12/02/2024
29.06
 3,100 29.06 29.10 28.86 0 2,800 -0.1
09/02/2024
32.24
 12,000 33.44 33.52 30.69 0 1,000 -0.0
08/02/2024
31.45
 200 33.56 33.56 31.45 0 0 0
07/02/2024
31.21
 3,600 31.45 31.45 29.98 2,000 0 0.1
06/02/2024
31.05
 400 31.05 31.05 31.05 0 0 0
05/02/2024
31.05
 5,000 29.90 31.41 29.90 1,000 0 0.0
02/02/2024
31.05
 4,700 31.41 31.41 31.05 3,500 0 0.1
01/02/2024
31.05
 3,000 29.50 31.37 29.50 1,800 0 0.1
31/01/2024
31.37
 3,100 31.13 31.37 31.05 300 0 0.0
30/01/2024
30.73
 2,700 31.37 31.41 30.73 1,000 0 0.0
29/01/2024
31.37
 6,500 30.73 31.37 30.14 500 0 0.0
26/01/2024
30.73
 3,300 31.41 31.41 30.73 2,000 0 0.1
25/01/2024
31.41
 2,800 29.66 31.41 29.66 200 0 0.0
24/01/2024
31.45
 3,500 31.49 31.49 31.45 2,000 700 0.1
23/01/2024
31.45
 2,100 29.94 31.45 29.94 0 0 0
22/01/2024
31.45
 300 29.90 31.45 29.90 0 0 0
19/01/2024
31.53
 28,900 31.53 31.57 31.05 2,700 0 0.1
18/01/2024
30.89
 3,200 31.69 31.81 29.82 800 100 0.0
17/01/2024
30.77
 8,000 30.25 31.81 29.50 300 0 0.0
16/01/2024
30.21
 700 29.94 30.21 29.94 0 100 -0.0
15/01/2024
30.37
 1,000 29.18 30.37 29.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |