CTCP Cảng Cát Lái (cll)

30.20
-0.20
(-0.66%)
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
(2026-02-23) 		-0.15 -0.49% 209,900 2,900 0.1
29.10
30.95
30.40
2 tháng
(2026-01-16) 		-0.40 -1.29% 436,000 5,000 0.2
29.10
32.25
30.40
3 tháng
(2025-12-17) 		0.05 0.16% 839,800 0 0.0
29.10
32.25
30.40
6 tháng
(2025-09-18) 		-0.60 -1.92% 2,099,600 1,500 0.0
29.10
32.25
30.40
12 tháng
(2025-03-24) 		-2.18 -6.64% 5,730,600 -691,100 -19.2
29.10
33.57
30.40
24 tháng
(2024-03-27) 		-5.08 -14.23% 7,322,200 -1,051,600 -32.6
29.10
38.20
30.40
36 tháng
(2023-04-03) 		7.35 31.64% 10,682,300 -35,800 3.1
22.73
38.20
30.40
60 tháng
(2021-04-12) 		9.27 43.48% 22,065,100 98,500 17.0
18.45
38.20
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |