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)
05/12/2025
30.60
 7,900 30.80 30.80 30.50 0 0 0
04/12/2025
30.80
 5,400 30.85 30.85 30.50 0 0 0
03/12/2025
30.80
 4,100 30.50 30.80 30.50 0 0 0
02/12/2025
30.50
 3,600 30.65 30.65 30.50 0 200 -0.0
01/12/2025
30.70
 15,400 30.75 30.75 30.50 0 0 0
28/11/2025
30.70
 8,200 30.60 30.70 30.60 0 0 0
27/11/2025
30.75
 3,400 30.75 30.75 30.70 200 0 0.0
26/11/2025
30.75
 6,000 30.50 30.75 30.50 500 0 0.0
25/11/2025
30.65
 24,000 30.70 30.75 30.50 100 0 0.0
24/11/2025
30.65
 8,800 30.60 30.65 30.60 400 0 0.0
21/11/2025
30.60
 8,300 30.70 30.80 30.50 0 0 0
20/11/2025
30.80
 34,800 30.80 31 30.80 0 0 0
19/11/2025
30.90
 5,700 30.90 30.90 30.70 0 0 0
18/11/2025
30.90
 16,600 30.75 30.90 30.65 2,200 0 0.1
17/11/2025
30.80
 15,700 30.80 30.85 30.70 0 1,000 -0.0
14/11/2025
30.80
 8,200 30.85 30.85 30.65 0 0 0
13/11/2025
30.70
 5,900 30.80 30.80 30.70 0 0 0
12/11/2025
30.80
 3,800 30.60 30.85 30.60 0 0 0
11/11/2025
30.60
 26,200 30.70 30.80 30.55 0 0 0
10/11/2025
30.65
 3,400 30.95 30.95 30.65 0 0 0
07/11/2025
30.70
 6,600 30.50 30.75 30.50 0 0 0
06/11/2025
30.75
 3,400 30.70 30.80 30.70 0 0 0
05/11/2025
30.70
 3,500 30.85 30.90 30.70 0 0 0
04/11/2025
30.85
 11,000 30.90 30.90 30.50 0 0 0
03/11/2025
30.90
 4,900 31 31 30.75 0 100 -0.0
31/10/2025
30.75
 17,600 30.90 31 30.75 200 0 0.0
30/10/2025
31
 22,800 30.80 31.10 30.80 0 0 0
29/10/2025
30.60
 11,800 30.60 30.70 30.50 100 4,000 -0.1
28/10/2025
30.60
 11,900 30.55 30.65 30.50 0 0 0
27/10/2025
30.60
 9,900 30.60 30.65 30.55 0 0 0
24/10/2025
30.60
 10,300 30.70 30.70 30.50 300 0 0.0
23/10/2025
30.70
 24,100 30.85 30.95 30.50 0 0 0
22/10/2025
30.70
 5,700 30.60 30.80 30.60 0 0 0
21/10/2025
30.60
 40,100 30.60 30.60 30.40 1,000 0 0.0
20/10/2025
30.50
 15,300 30.90 30.95 30.40 1,900 0 0.1
17/10/2025
30.60
 13,900 30.55 30.90 30.50 0 0 0
16/10/2025
30.55
 27,000 30.75 30.75 30.50 400 0 0.0
15/10/2025
30.75
 27,100 30.75 30.75 30.50 0 0 0
14/10/2025
30.75
 18,700 30.95 30.95 30.60 0 200 -0.0
13/10/2025
30.80
 60,300 30.85 30.85 30.60 0 0 0
10/10/2025
30.85
 34,100 30.95 31.10 30.80 0 0 0
09/10/2025
31
 23,800 31.10 31.10 30.85 0 0 0
08/10/2025
31.15
 6,500 31.15 31.20 31 0 0 0
07/10/2025
31.05
 18,700 30.95 31.10 30.90 2,000 0 0.1
06/10/2025
31
 17,500 30.90 31 30.90 0 0 0
03/10/2025
30.90
 32,600 30.95 31 30.85 0 0 0
02/10/2025
31
 17,000 31.10 31.10 30.95 0 0 0
01/10/2025
31.10
 15,100 31.05 31.25 31 0 0 0
30/09/2025
30.85
 26,100 31.05 31.05 30.85 0 0 0
29/09/2025
31.05
 23,800 31.15 31.20 31.05 0 0 0
26/09/2025
31.15
 26,200 30.95 31.25 30.95 200 0 0.0
25/09/2025
31.30
 24,400 31.30 31.30 31 100 0 0.0
24/09/2025
31.10
 37,100 31.10 31.10 30.85 0 0 0
23/09/2025
31.05
 21,200 31.20 31.20 31.05 0 600 -0.0
22/09/2025
31.20
 28,900 31.50 31.50 30.95 0 0 0
19/09/2025
31.40
 89,200 31.15 31.45 31 0 0 0
18/09/2025
31.20
 134,600 31.90 31.95 30.90 1,100 0 0.0
17/09/2025
31.90
 72,900 32.70 32.90 31.90 2,000 1,100 0.0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 26.7%
16/09/2025
32.85
 91,800 33.40 33.40 32.80 2,000 0 0.1
15/09/2025
33.38
 257,100 33.06 33.47 33.06 0 300 -0.0
12/09/2025
32.96
 211,800 33.10 33.10 32.82 800 300 0.0
11/09/2025
32.87
 95,200 33.29 33.29 32.82 200 2,500 -0.1
10/09/2025
33.29
 65,000 33.33 33.52 33.24 200 300 -0.0
09/09/2025
33.33
 89,900 33.43 33.61 33.29 0 500 -0.0
08/09/2025
33.57
 248,500 32.87 33.89 32.87 3,500 200 0.1
05/09/2025
32.87
 53,900 32.87 33.15 32.73 300 0 0.0
04/09/2025
32.87
 67,900 32.55 32.87 32.41 500 0 0.0
03/09/2025
32.69
 78,000 32.78 32.87 32.59 100 0 0.0
29/08/2025
32.27
 31,600 32.04 32.36 31.99 0 0 0
28/08/2025
32.04
 4,900 31.90 32.04 31.81 0 0 0
27/08/2025
31.90
 21,200 31.94 31.94 31.76 0 0 0
26/08/2025
31.90
 20,800 31.76 31.90 31.71 1,000 0 0.0
25/08/2025
31.71
 21,700 31.48 31.76 31.48 0 100 -0.0
22/08/2025
31.34
 77,500 31.94 31.99 31.30 0 0 0
21/08/2025
31.94
 14,000 32.22 32.22 31.94 0 400 -0.0
20/08/2025
32.22
 32,800 32.32 32.32 31.85 0 100 -0.0
19/08/2025
32.32
 28,800 32.27 32.55 32.27 0 100 -0.0
18/08/2025
32.41
 14,700 32.27 32.50 32.22 500 0 0.0
15/08/2025
32.22
 32,400 32.78 32.78 32.22 500 0 0.0
14/08/2025
32.50
 44,100 32.18 32.64 32.18 100 500 -0.0
13/08/2025
32.18
 24,400 32.13 32.32 32.04 0 2,200 -0.1
12/08/2025
31.99
 22,700 31.90 32.41 31.90 0 0 0
11/08/2025
31.85
 45,200 31.99 32.04 31.76 600 0 0.0
08/08/2025
31.85
 21,700 31.76 31.99 31.76 0 0 0
07/08/2025
31.76
 25,500 31.76 31.76 31.67 1,800 0 0.1
06/08/2025
31.67
 9,500 31.57 31.71 31.48 0 0 0
05/08/2025
31.57
 175,200 31.71 31.76 31.39 0 0 0
04/08/2025
31.71
 46,100 31.81 31.81 31.39 0 1,000 -0.0
01/08/2025
31.81
 33,500 31.48 31.94 31.39 0 0 0
31/07/2025
31.48
 15,700 31.48 31.48 31.39 0 0 0
30/07/2025
31.48
 78,400 31.67 31.71 31.30 0 0 0
29/07/2025
31.48
 51,500 31.76 31.85 31.48 0 0 0
28/07/2025
31.76
 19,100 31.62 31.76 31.57 100 0 0.0
25/07/2025
31.57
 19,700 31.48 31.62 31.20 0 0 0
24/07/2025
30.56
 109,200 31.67 31.67 30.56 1,200 100,400 -3.3
23/07/2025
31.67
 22,200 31.48 31.90 31.44 0 19,100 -0.6
22/07/2025
31.48
 42,400 32.87 32.87 31.39 0 37,300 -1.3
21/07/2025
31.34
 53,400 31.67 31.67 31.34 0 45,500 -1.5
18/07/2025
31.62
 22,500 31.57 31.76 31.57 0 20,600 -0.7
17/07/2025
31.67
 14,800 31.62 31.71 31.62 0 6,500 -0.2
16/07/2025
31.62
 7,700 31.67 31.67 31.62 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |