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
(2025-11-05) 		0.10 0.33% 221,000 2,200 0.1
30.50
30.90
30.60
2 tháng
(2025-10-06) 		-0.20 -0.65% 654,000 3,800 0.1
30.50
31.15
30.60
3 tháng
(2025-09-08) 		-2.77 -8.24% 2,262,400 8,100 0.3
30.50
33.57
30.60
6 tháng
(2025-06-09) 		-1.28 -4% 4,043,200 -452,000 -13.7
30.50
33.57
30.60
12 tháng
(2024-12-10) 		-2.53 -7.60% 5,432,100 -944,900 -28.3
29.68
34.07
30.60
24 tháng
(2023-12-18) 		-0.09 -0.29% 6,790,800 -978,400 -29.8
29.68
38.20
30.60
36 tháng
(2022-12-21) 		11.36 58.46% 10,313,500 190,900 11.4
19.44
38.20
30.60
60 tháng
(2020-12-31) 		9.47 44.42% 21,377,070 128,700 17.9
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)
21/09/2022
21.44
 25,900 21.51 21.51 21.15 0 0 0.1
20/09/2022
21.51
 1,300 21.48 21.51 21.48 0 0 0.1
19/09/2022
21.48
 5,400 21.37 21.55 21.37 0 0 0.1
16/09/2022
21.37
 8,100 21.59 21.84 21.37 0 0 0.1
15/09/2022
21.59
 900 21.62 21.62 21.59 0 0 0.1
14/09/2022
21.62
 3,900 21.66 21.66 21.22 0 0 0.1
13/09/2022
21.66
 3,300 21.77 21.77 21.44 0 0 0.1
12/09/2022
21.77
 7,000 21.77 21.80 21.77 0 0 0.1
09/09/2022
21.77
 3,700 21.84 21.84 21.37 0 0 0.1
08/09/2022
21.84
 3,000 21.91 21.91 21.22 0 0 0.1
07/09/2022
21.91
 6,500 21.73 21.91 21.26 0 0 0.1
06/09/2022
21.73
 6,300 21.66 21.73 21.51 0 0 0.1
05/09/2022
21.66
 26,800 21.95 21.95 21.48 0 0 0.1
31/08/2022
21.95
 5,400 21.88 21.95 21.37 0 0 0.1
30/08/2022
21.88
 2,700 21.88 22.02 21.15 0 0 0.1
29/08/2022
21.88
 10,100 22.06 22.06 21.73 0 0 0.1
26/08/2022
22.06
 1,300 21.95 22.06 21.95 0 0 0.1
25/08/2022
21.95
 19,000 22.02 22.21 21.95 0 0 0.1
24/08/2022
22.02
 4,600 21.88 22.10 21.88 0 0 0.1
23/08/2022
21.88
 16,900 21.88 21.99 21.80 0 0 0.1
22/08/2022
21.88
 14,400 22.02 22.02 21.88 0 0 0.1
19/08/2022
22.02
 10,000 22.10 22.42 21.88 0 0 0.1
18/08/2022
22.10
 9,400 22.28 22.57 21.88 0 0 0.1
17/08/2022
22.28
 10,900 22.17 22.50 22.06 0 0 0.1
16/08/2022
22.17
 12,000 22.06 22.21 21.88 0 0 0.1
15/08/2022
22.06
 8,600 22.10 22.21 21.91 0 0 0.1
12/08/2022
22.10
 14,600 21.80 22.17 21.59 0 0 0.1
11/08/2022
21.80
 34,800 21.80 22.39 21.62 0 0 0.1
10/08/2022
21.80
 20,100 21.55 21.80 21.51 3,800 0 0.1
09/08/2022
21.55
 19,900 21.44 21.55 21.44 0 0 0.0
08/08/2022
21.44
 43,600 21.33 21.51 21.18 0 0 0.0
05/08/2022
21.33
 9,900 21.37 21.40 20.49 0 0 0.0
04/08/2022
21.37
 18,900 21.18 21.44 21.15 0 0 0.0
03/08/2022
21.18
 14,500 21.15 21.44 21.08 0 0 0.0
02/08/2022
21.15
 16,200 21.29 21.33 20.86 0 0 0.0
01/08/2022
21.29
 5,000 21.15 21.59 21.15 0 0 0.0
29/07/2022
21.15
 13,400 20.75 21.44 20.60 0 0 0.0
28/07/2022
20.75
 23,000 20.56 20.75 20.42 0 0 0.0
27/07/2022
20.56
 9,400 20.56 20.56 20.27 100 0 0.0
26/07/2022
20.56
 26,200 20.09 20.64 20.56 100 0 0.0
25/07/2022
20.09
 59,300 20.42 20.67 19.76 0 0 0.0
22/07/2022
20.42
 23,600 20.42 20.71 20.42 0 0 0.0
21/07/2022
20.42
 7,000 20.46 20.46 20.42 0 0 0.0
20/07/2022
20.46
 3,100 20.71 20.75 20.42 0 0 0.0
19/07/2022
20.71
 4,100 20.49 20.78 20.42 0 0 0.0
18/07/2022
20.49
 12,200 20.42 20.97 20.42 1,000 0 0.0
15/07/2022
20.42
 8,700 20.20 20.49 20.20 0 0 0.0
14/07/2022
20.20
 11,200 20.20 20.20 19.91 0 0 0.0
13/07/2022
20.20
 4,500 20.20 20.20 20.05 0 0 0.0
12/07/2022
20.20
 300 19.73 20.20 19.73 0 0 0.0
11/07/2022
19.73
 38,300 20.05 20.35 19.69 100 0 0.0
08/07/2022
20.05
 12,800 20.05 20.20 19.91 0 0 0.0
07/07/2022
20.05
 1,900 20.42 20.42 20.05 0 0 0.0
06/07/2022
20.42
 16,800 20.64 20.64 19.98 0 0 0.0
05/07/2022
20.64
 6,900 20.64 20.71 19.98 0 0 0.0
04/07/2022
20.64
 7,400 20.75 20.75 19.94 0 0 0.0
01/07/2022
20.75
 4,500 20.89 20.89 19.91 0 0 0.0
30/06/2022
20.89
 6,100 20.82 20.89 20.05 0 0 0.0
29/06/2022
20.82
 9,500 20.56 20.82 20.53 0 0 0
28/06/2022
20.56
 3,300 20.56 20.56 20.05 0 0 0.0
27/06/2022
20.56
 6,000 20.35 20.64 20.31 0 0 0.0
24/06/2022
20.35
 7,100 19.69 20.49 20.27 0 0 0.0
23/06/2022
19.69
 3,500 19.69 19.69 19.69 0 0 0.0
22/06/2022
19.69
 15,200 19.69 19.73 19.69 0 0 0.0
21/06/2022
19.69
 25,400 19.84 19.84 19.69 1,100 0 0.0
20/06/2022
19.84
 9,800 20.35 20.42 19.84 400 0 0.0
17/06/2022
20.35
 21,300 20.78 20.97 19.98 100 0 0.0
16/06/2022
20.78
 9,000 20.27 20.86 20.27 0 0 0.0
15/06/2022
20.27
 22,700 21.00 21.15 20.27 0 0 0.0
14/06/2022
21.00
 9,500 21.40 21.40 20.42 0 0 0.0
13/06/2022
21.40
 36,300 21.51 21.51 20.78 0 0 0.0
10/06/2022
21.51
 22,900 21.88 21.88 21.51 0 0 0.0
09/06/2022
21.88
 20,500 21.88 22.17 21.80 0 0 0.0
08/06/2022
21.88
 20,100 21.80 21.88 21.55 0 0 0.0
07/06/2022
21.80
 31,000 21.80 21.88 21.51 0 0 0.0
06/06/2022
21.80
 52,000 21.51 21.95 21.51 100 0 0.0
03/06/2022
21.51
 13,300 21.48 22.10 20.82 0 0 0.0
02/06/2022
21.48
 38,400 21.40 21.84 21.40 0 0 0.0
01/06/2022
21.40
 56,300 21.44 21.44 21.22 0 0 0.0
31/05/2022
21.44
 19,100 21.73 21.73 21.44 0 0 0.0
30/05/2022
21.73
 24,600 21.77 21.80 21.59 0 0 0.0
27/05/2022
21.77
 25,100 21.80 22.35 21.51 0 0 0.0
26/05/2022
21.80
 19,000 21.80 22.53 21.73 0 0 0.0
25/05/2022
21.80
 43,400 21.80 21.88 21.59 0 0 0.0
24/05/2022
21.80
 5,600 21.88 21.88 21.51 0 0 0.0
23/05/2022
21.88
 7,300 21.88 22.02 21.59 0 0 0.0
20/05/2022
21.88
 64,000 22.02 22.53 21.88 0 0 0.0
19/05/2022
22.02
 24,500 21.88 22.02 21.66 0 0 0.0
18/05/2022
21.88
 6,700 21.84 22.10 21.59 0 0 0.0
17/05/2022
21.84
 10,800 21.29 22.06 20.86 0 0 0.0
16/05/2022
21.29
 21,400 21.15 22.31 21.15 0 0 0.0
13/05/2022
21.15
 17,300 21.37 21.70 21.08 100 0 0.0
12/05/2022
21.37
 9,200 22.17 22.24 21.15 0 0 0
11/05/2022
22.17
 3,600 22.90 22.90 21.95 0 0 0
10/05/2022
22.90
 18,100 21.88 22.90 21.73 0 0 0
09/05/2022
21.88
 65,100 22.68 22.68 21.77 0 0 0
06/05/2022
22.68
 75,500 23.26 23.48 22.61 700 16,500 -0.5
05/05/2022
23.26
 6,000 22.97 23.34 22.97 0 2,500 -0.1
04/05/2022
22.97
 35,100 23.19 23.63 22.83 0 15,500 -0.5
29/04/2022
23.19
 27,400 22.90 23.19 22.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |