CTCP Cảng Cát Lái (cll)

27.25
0.25
(0.93%)
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
(2026-08-19) 		0.05 0.19% 158,500 -3,500 -0.1
26.95
30.80
27.25
2 tháng
(2026-07-20) 		-0.50 -1.80% 412,400 -6,100 -0.2
26.90
30.80
27.25
3 tháng
(2026-06-22) 		-0.63 -2.29% 501,800 -6,600 -0.2
26.90
30.80
27.25
6 tháng
(2026-03-23) 		-0.22 -0.81% 868,000 -13,700 -0.4
24.70
30.80
27.25
12 tháng
(2025-09-23) 		-1.41 -4.96% 2,786,400 -14,000 -0.4
24.70
30.80
27.25
24 tháng
(2024-09-30) 		-5.02 -15.69% 7,599,100 -908,500 -37.2
22.87
32.58
27.25
36 tháng
(2023-10-04) 		-2.54 -8.59% 9,214,300 -803,800 -33.6
21.50
34.95
27.25
60 tháng
(2021-10-14) 		3.85 16.61% 20,330,100 257,200 12.5
16.88
34.95
27.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
21.27
 6,200 21.27 21.27 21.27 700 0 0.0
06/04/2023
21.27
 14,900 20.80 21.34 20.80 2,200 0 0.1
05/04/2023
20.80
 7,200 20.58 20.80 20.58 0 0 0.2
04/04/2023
21.02
 16,600 20.62 21.05 20.47 7,300 0 0.2
03/04/2023
21.27
 1,700 21.49 21.49 21.27 1,000 0 0.0
31/03/2023
21.52
 22,400 21.41 21.74 21.41 16,200 0 0.5
30/03/2023
20.94
 1,000 20.94 20.94 20.94 600 0 0.0
29/03/2023
20.94
 1,800 21.02 21.02 20.94 200 0 0.0
28/03/2023
21.02
 21,800 21.05 21.05 20.51 10,100 0 0.3
27/03/2023
21.05
 2,100 21.05 21.27 20.98 900 0 0.0
24/03/2023
21.05
 20,800 20.69 21.89 19.71 10,000 0 0.3
23/03/2023
20.47
 3,000 20.25 20.47 20.25 1,000 0 0.0
22/03/2023
20.54
 1,900 20.29 20.54 20.18 1,300 0 0.0
21/03/2023
20.29
 12,000 20.04 20.33 19.71 4,200 0 0.0
20/03/2023
20.04
 1,100 20.04 20.04 20.04 0 0 0.1
17/03/2023
20.18
 5,500 20.65 20.65 20.04 3,900 0 0.1
16/03/2023
20.43
 10,200 20.22 20.43 20.22 4,800 0 0.1
15/03/2023
20.22
 1,000 20.18 20.33 20.18 300 0 0.0
14/03/2023
20.22
 6,300 19.89 20.22 19.64 0 0 0.2
13/03/2023
20.25
 15,900 20.33 20.33 20.25 8,000 0 0.2
10/03/2023
20.62
 16,400 20.33 20.69 19.74 9,300 0 0.3
09/03/2023
20.33
 1,600 20.29 20.33 20.04 300 0 0.0
08/03/2023
20.29
 5,100 20.29 20.54 20.29 3,400 0 0.1
07/03/2023
20.29
 6,600 19.78 20.29 19.78 0 0 0.3
06/03/2023
20.18
 1,700 19.78 20.29 19.78 0 0 0.3
03/03/2023
20.33
 20,100 20.76 20.76 20.33 10,000 0 0.3
02/03/2023
20.22
 2,900 20.69 20.69 19.96 2,000 0 0.1
01/03/2023
20.22
 1,300 20.11 20.22 20.11 100 0 0.0
28/02/2023
20.11
 9,300 20.04 20.47 20.00 2,100 0 0.1
27/02/2023
20.47
 5,300 19.49 20.47 19.49 500 0 0.0
24/02/2023
19.45
 1,100 20.47 20.47 19.45 0 0 0.0
23/02/2023
20.51
 3,400 19.96 20.54 19.96 300 0 0.0
22/02/2023
20.62
 17,000 20.33 20.65 20.33 9,400 0 0.3
21/02/2023
20.33
 22,600 20.33 20.33 20.18 4,300 0 0.1
20/02/2023
20.04
 8,100 20.11 20.11 20.04 1,500 0 0.0
17/02/2023
19.96
 13,100 19.64 20.14 19.64 4,000 0 0.1
16/02/2023
19.96
 2,000 19.96 19.96 19.96 200 0 0.0
15/02/2023
19.96
 400 19.96 19.96 19.96 0 0 0.7
14/02/2023
19.96
 35,400 20.18 20.18 19.96 26,500 0 0.7
13/02/2023
19.60
 4,700 19.74 19.82 19.60 2,900 0 0.1
10/02/2023
19.71
 4,400 19.60 19.96 19.60 700 0 0.0
09/02/2023
19.89
 800 19.96 19.96 19.89 300 0 0.0
08/02/2023
19.96
 12,100 19.64 19.96 19.64 1,800 0 0.0
07/02/2023
20.18
 200 19.74 20.18 19.74 0 0 0.1
06/02/2023
20.18
 5,200 20.25 20.25 19.64 2,700 0 0.1
03/02/2023
20.22
 23,400 20.22 20.25 20.22 14,700 0 0.4
02/02/2023
20.07
 8,500 20.25 20.33 20.07 6,800 0 0.2
01/02/2023
20.25
 12,100 20.07 20.40 19.74 100 0 0.0
31/01/2023
20.04
 8,800 20.07 20.11 19.64 100 0 0.0
30/01/2023
20.11
 6,900 19.74 20.33 19.74 2,800 0 0.1
27/01/2023
19.74
 6,600 19.89 19.89 19.53 2,300 0 0.1
26/01/2023
19.60
 4,100 19.78 19.78 19.60 0 0 0
25/01/2023
19.60
 4,100 19.78 19.78 19.60 0 0 0
24/01/2023
19.60
 4,100 19.78 19.78 19.60 0 0 0
23/01/2023
19.60
 4,100 19.78 19.78 19.60 0 0 0
20/01/2023
19.60
 4,100 19.78 19.78 19.60 0 0 0
19/01/2023
19.45
 24,100 20.22 20.25 19.24 12,200 0 0.3
18/01/2023
19.13
 6,100 18.95 19.35 18.95 1,800 0 0.0
17/01/2023
18.87
 2,400 18.73 18.87 18.73 200 0 0.0
16/01/2023
18.87
 13,300 18.58 19.96 18.33 3,200 0 0.1
13/01/2023
19.45
 14,900 19.31 19.45 18.58 8,600 0 0.2
12/01/2023
19.60
 11,100 19.02 19.60 18.51 6,600 0 0.2
11/01/2023
19.53
 9,800 18.95 19.56 18.95 1,500 0 0.0
10/01/2023
19.02
 3,500 18.87 19.24 18.87 1,700 0 0.0
09/01/2023
18.87
 17,400 18.44 19.74 18.15 3,300 0 0.1
06/01/2023
19.02
 7,300 18.15 19.89 18.15 3,600 0 0.1
05/01/2023
19.13
 10,300 19.02 19.13 18.87 2,800 0 0.1
04/01/2023
18.91
 21,900 18.51 18.91 18.44 7,500 0 0.2
03/01/2023
18.51
 4,200 18.22 18.51 18.22 0 0 0.0
30/12/2022
18.22
 600 18.22 18.22 18.22 0 0 0.0
29/12/2022
18.22
 8,600 18.15 18.69 17.78 0 0 0.0
28/12/2022
18.15
 2,000 18.08 18.29 18.15 0 0 0.0
27/12/2022
18.08
 16,200 18.08 18.22 18.04 0 0 0.0
26/12/2022
18.08
 23,700 17.78 18.11 17.60 0 0 0.0
23/12/2022
17.78
 4,700 17.78 17.78 17.78 0 0 0.0
22/12/2022
17.78
 3,400 17.78 18.15 17.78 0 0 0.0
21/12/2022
17.78
 11,600 17.82 17.82 17.71 0 0 0.0
20/12/2022
17.82
 12,700 17.97 17.97 17.78 0 0 0.0
19/12/2022
17.97
 1,000 17.82 18.29 17.86 0 0 0.0
16/12/2022
17.82
 22,200 18.15 18.29 17.82 0 0 0.0
15/12/2022
18.15
 7,200 18.11 18.15 18.00 1,900 0 0.0
14/12/2022
18.11
 3,400 18.15 18.18 17.78 1,000 0 0.0
13/12/2022
18.15
 7,800 17.93 18.15 17.17 0 0 0.4
12/12/2022
17.93
 25,300 17.86 18.18 17.93 16,300 0 0.4
09/12/2022
17.86
 10,000 17.78 18.15 17.57 0 0 0.0
08/12/2022
17.78
 11,500 17.78 18.18 17.42 0 0 0.0
07/12/2022
17.78
 11,300 17.86 17.93 17.78 0 0 0.0
06/12/2022
17.86
 11,200 18.15 18.15 17.86 0 0 0.0
05/12/2022
18.15
 17,900 18.15 18.15 17.53 0 0 0.0
02/12/2022
18.15
 5,100 18.15 18.26 17.71 0 0 0.0
01/12/2022
18.15
 19,000 18.08 18.44 18.08 0 0 0.0
30/11/2022
18.08
 4,800 18.15 18.15 17.89 0 0 0.0
29/11/2022
18.15
 24,100 17.86 18.29 17.49 0 0 0.0
28/11/2022
17.86
 9,800 17.68 17.93 17.42 0 0 0.0
25/11/2022
17.68
 2,100 16.88 17.68 16.91 0 0 0.0
24/11/2022
16.88
 10,300 17.42 17.78 16.55 0 0 0.0
23/11/2022
17.42
 2,400 17.42 17.86 17.42 0 0 0.0
22/11/2022
17.42
 3,000 17.78 18.26 17.42 0 0 0.0
21/11/2022
17.78
 12,200 17.71 18.80 17.78 0 0 0.0
18/11/2022
17.71
 7,700 17.82 17.86 16.70 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc