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)
16/02/2023
21.82
 2,000 21.82 21.82 21.82 200 0 0.0
15/02/2023
21.82
 400 21.82 21.82 21.82 0 0 0.7
14/02/2023
21.82
 35,400 21.42 22.06 21.82 26,500 0 0.7
13/02/2023
21.42
 4,700 21.54 21.66 21.42 2,900 0 0.1
10/02/2023
21.54
 4,400 21.74 21.82 21.42 700 0 0.0
09/02/2023
21.74
 800 21.82 21.82 21.74 300 0 0.0
08/02/2023
21.82
 12,100 22.06 22.06 21.46 1,800 0 0.0
07/02/2023
22.06
 200 22.06 22.06 21.58 0 0 0.1
06/02/2023
22.06
 5,200 22.09 22.13 21.46 2,700 0 0.1
03/02/2023
22.09
 23,400 21.94 22.13 22.09 14,700 0 0.4
02/02/2023
21.94
 8,500 22.13 22.21 21.94 6,800 0 0.2
01/02/2023
22.13
 12,100 21.90 22.29 21.58 100 0 0.0
31/01/2023
21.90
 8,800 21.98 21.98 21.46 100 0 0.0
30/01/2023
21.98
 6,900 21.58 22.21 21.58 2,800 0 0.1
27/01/2023
21.58
 6,600 21.26 21.74 21.34 2,300 0 0.1
19/01/2023
21.26
 24,100 20.90 22.13 21.02 12,200 0 0.3
18/01/2023
20.90
 6,100 20.63 21.14 20.71 1,800 0 0.0
17/01/2023
20.63
 2,400 20.63 20.63 20.47 200 0 0.0
16/01/2023
20.63
 13,300 21.26 21.82 20.03 3,200 0 0.1
13/01/2023
21.26
 14,900 21.42 21.42 20.31 8,600 0 0.2
12/01/2023
21.42
 11,100 21.34 21.42 20.23 6,600 0 0.2
11/01/2023
21.34
 9,800 20.79 21.38 20.71 1,500 0 0.0
10/01/2023
20.79
 3,500 20.63 21.02 20.63 1,700 0 0.0
09/01/2023
20.63
 17,400 20.79 21.58 19.83 3,300 0 0.1
06/01/2023
20.79
 7,300 20.90 21.74 19.83 3,600 0 0.1
05/01/2023
20.90
 10,300 20.67 20.90 20.63 2,800 0 0.1
04/01/2023
20.67
 21,900 20.23 20.67 20.15 7,500 0 0.2
03/01/2023
20.23
 4,200 19.91 20.23 19.91 0 0 0.0
30/12/2022
19.91
 600 19.91 19.91 19.91 0 0 0.0
29/12/2022
19.91
 8,600 19.83 20.43 19.44 0 0 0.0
28/12/2022
19.83
 2,000 19.75 19.99 19.83 0 0 0.0
27/12/2022
19.75
 16,200 19.75 19.91 19.71 0 0 0.0
26/12/2022
19.75
 23,700 19.44 19.79 19.24 0 0 0.0
23/12/2022
19.44
 4,700 19.44 19.44 19.44 0 0 0.0
22/12/2022
19.44
 3,400 19.44 19.83 19.44 0 0 0.0
21/12/2022
19.44
 11,600 19.48 19.48 19.36 0 0 0.0
20/12/2022
19.48
 12,700 19.64 19.64 19.44 0 0 0.0
19/12/2022
19.64
 1,000 19.48 19.99 19.52 0 0 0.0
16/12/2022
19.48
 22,200 19.83 19.99 19.48 0 0 0.0
15/12/2022
19.83
 7,200 19.79 19.83 19.68 1,900 0 0.0
14/12/2022
19.79
 3,400 19.83 19.87 19.44 1,000 0 0.0
13/12/2022
19.83
 7,800 19.60 19.83 18.76 0 0 0.4
12/12/2022
19.60
 25,300 19.52 19.87 19.60 16,300 0 0.4
09/12/2022
19.52
 10,000 19.44 19.83 19.20 0 0 0.0
08/12/2022
19.44
 11,500 19.44 19.87 19.04 0 0 0.0
07/12/2022
19.44
 11,300 19.52 19.60 19.44 0 0 0.0
06/12/2022
19.52
 11,200 19.83 19.83 19.52 0 0 0.0
05/12/2022
19.83
 17,900 19.83 19.83 19.16 0 0 0.0
02/12/2022
19.83
 5,100 19.83 19.95 19.36 0 0 0.0
01/12/2022
19.83
 19,000 19.75 20.15 19.75 0 0 0.0
30/11/2022
19.75
 4,800 19.83 19.83 19.56 0 0 0.0
29/11/2022
19.83
 24,100 19.52 19.99 19.12 0 0 0.0
28/11/2022
19.52
 9,800 19.32 19.60 19.04 0 0 0.0
25/11/2022
19.32
 2,100 18.45 19.32 18.49 0 0 0.0
24/11/2022
18.45
 10,300 19.04 19.44 18.09 0 0 0.0
23/11/2022
19.04
 2,400 19.04 19.52 19.04 0 0 0.0
22/11/2022
19.04
 3,000 19.44 19.95 19.04 0 0 0.0
21/11/2022
19.44
 12,200 19.36 20.55 19.44 0 0 0.0
18/11/2022
19.36
 7,700 19.48 19.52 18.25 0 0 0.0
17/11/2022
19.48
 2,000 19.00 19.52 18.29 500 0 0.0
16/11/2022
19.00
 15,300 19.04 19.04 17.85 0 0 0.0
15/11/2022
19.04
 21,100 19.60 19.60 18.37 0 0 0.0
14/11/2022
19.60
 1,900 19.44 19.64 18.37 0 0 0.0
11/11/2022
19.44
 14,300 19.36 19.71 19.32 0 0 0.0
10/11/2022
19.36
 12,100 19.40 19.52 18.88 0 0 0.0
09/11/2022
19.40
 21,800 19.16 19.44 19.16 0 0 0.0
08/11/2022
19.16
 3,200 19.99 19.99 19.04 0 0 0.0
07/11/2022
19.99
 4,800 19.83 19.99 19.44 0 0 0.0
04/11/2022
19.83
 5,400 19.95 19.95 19.75 0 0 0.0
03/11/2022
19.95
 21,300 19.83 19.95 19.48 0 0 0.0
02/11/2022
19.83
 1,500 19.83 19.83 19.68 500 0 0.0
01/11/2022
19.83
 10,200 19.83 19.99 19.36 200 0 0.0
31/10/2022
19.83
 2,400 19.75 19.91 19.20 0 0 0.0
28/10/2022
19.75
 5,500 20.03 20.27 19.52 1,400 0 0.0
27/10/2022
20.03
 9,200 19.83 20.03 19.83 0 0 0
26/10/2022
19.83
 14,800 19.44 19.83 19.44 11,800 0 0.3
25/10/2022
19.44
 22,300 19.28 19.44 19.20 15,800 5,000 0.3
24/10/2022
19.28
 27,300 19.83 19.83 19.08 5,800 0 0.1
21/10/2022
19.83
 10,700 20.19 20.19 19.44 0 0 0
20/10/2022
20.19
 2,400 20.07 20.19 19.75 0 0 0
19/10/2022
20.07
 11,400 19.83 20.27 19.83 0 0 0
18/10/2022
19.83
 25,300 19.91 20.23 19.75 0 0 0.2
17/10/2022
19.91
 13,600 19.95 20.23 19.83 0 0 0.2
14/10/2022
19.95
 10,100 19.99 20.23 19.87 0 0 0.2
13/10/2022
19.99
 13,900 20.43 20.59 19.95 0 0 0.2
12/10/2022
20.43
 10,600 20.15 20.43 19.99 0 0 0.2
11/10/2022
20.15
 14,700 19.83 20.94 19.87 8,800 0 0.2
10/10/2022
19.83
 17,900 20.03 20.03 19.12 0 0 0.0
07/10/2022
20.03
 20,100 20.90 21.38 19.87 500 0 0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 24%
06/10/2022
20.90
 24,600 21.66 21.66 20.23 0 0 0.7
05/10/2022
21.66
 65,800 21.29 21.66 21.29 0 0 0.7
04/10/2022
21.29
 29,600 21.29 21.88 21.00 0 0 0.7
03/10/2022
21.29
 50,700 21.59 22.57 21.29 0 0 0.7
30/09/2022
21.59
 48,600 22.28 22.28 20.78 0 0 0.7
29/09/2022
22.28
 44,000 22.46 22.68 21.15 21,900 0 0.7
28/09/2022
22.46
 32,000 22.90 22.97 22.10 0 0 0.0
27/09/2022
22.90
 56,000 21.84 22.97 21.88 100 0 0.0
26/09/2022
21.84
 8,900 21.77 22.10 21.59 0 0 0.1
23/09/2022
21.77
 39,700 21.66 21.99 20.71 0 0 0.1
22/09/2022
21.66
 5,300 21.44 21.66 21.44 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |