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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |