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) 		-0.35 -1.14% 217,500 2,900 0.1
29.10
30.95
30.20
2 tháng
(2026-01-19) 		-0.55 -1.78% 418,600 5,000 0.2
29.10
32.25
30.20
3 tháng
(2025-12-18) 		-0.10 -0.33% 839,400 0 0.0
29.10
32.25
30.20
6 tháng
(2025-09-19) 		-1 -3.18% 1,972,600 400 0.0
29.10
32.25
30.20
12 tháng
(2025-03-24) 		-2.38 -7.26% 5,738,200 -691,100 -19.2
29.10
33.57
30.20
24 tháng
(2024-03-28) 		-5.23 -14.68% 7,326,600 -1,051,600 -32.6
29.10
38.20
30.20
36 tháng
(2023-04-03) 		7.15 30.78% 10,689,900 -35,800 3.1
22.73
38.20
30.20
60 tháng
(2021-04-13) 		9.31 44.17% 22,066,500 98,500 17.0
18.45
38.20
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |