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)
17/11/2022
17.82
 2,000 17.39 17.86 16.73 500 0 0.0
16/11/2022
17.39
 15,300 17.42 17.42 16.33 0 0 0.0
15/11/2022
17.42
 21,100 17.93 17.93 16.80 0 0 0.0
14/11/2022
17.93
 1,900 17.78 17.97 16.80 0 0 0.0
11/11/2022
17.78
 14,300 17.71 18.04 17.68 0 0 0.0
10/11/2022
17.71
 12,100 17.75 17.86 17.28 0 0 0.0
09/11/2022
17.75
 21,800 17.53 17.78 17.53 0 0 0.0
08/11/2022
17.53
 3,200 18.29 18.29 17.42 0 0 0.0
07/11/2022
18.29
 4,800 18.15 18.29 17.78 0 0 0.0
04/11/2022
18.15
 5,400 18.26 18.26 18.08 0 0 0.0
03/11/2022
18.26
 21,300 18.15 18.26 17.82 0 0 0.0
02/11/2022
18.15
 1,500 18.15 18.15 18.00 500 0 0.0
01/11/2022
18.15
 10,200 18.15 18.29 17.71 200 0 0.0
31/10/2022
18.15
 2,400 18.08 18.22 17.57 0 0 0.0
28/10/2022
18.08
 5,500 18.33 18.55 17.86 1,400 0 0.0
27/10/2022
18.33
 9,200 18.15 18.33 18.15 0 0 0
26/10/2022
18.15
 14,800 17.78 18.15 17.78 11,800 0 0.3
25/10/2022
17.78
 22,300 17.64 17.78 17.57 15,800 5,000 0.3
24/10/2022
17.64
 27,300 18.15 18.15 17.46 5,800 0 0.1
21/10/2022
18.15
 10,700 18.47 18.47 17.78 0 0 0
20/10/2022
18.47
 2,400 18.37 18.47 18.08 0 0 0
19/10/2022
18.37
 11,400 18.15 18.55 18.15 0 0 0
18/10/2022
18.15
 25,300 18.22 18.51 18.08 0 0 0.2
17/10/2022
18.22
 13,600 18.26 18.51 18.15 0 0 0.2
14/10/2022
18.26
 10,100 18.29 18.51 18.18 0 0 0.2
13/10/2022
18.29
 13,900 18.69 18.84 18.26 0 0 0.2
12/10/2022
18.69
 10,600 18.44 18.69 18.29 0 0 0.2
11/10/2022
18.44
 14,700 18.15 19.16 18.18 8,800 0 0.2
10/10/2022
18.15
 17,900 18.33 18.33 17.49 0 0 0.0
07/10/2022
18.33
 20,100 19.13 19.56 18.18 500 0 0.0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 24%
06/10/2022
19.13
 24,600 19.82 19.82 18.51 0 0 0.7
05/10/2022
19.82
 65,800 19.48 19.82 19.48 0 0 0.7
04/10/2022
19.48
 29,600 19.48 20.02 19.22 0 0 0.7
03/10/2022
19.48
 50,700 19.75 20.65 19.48 0 0 0.7
30/09/2022
19.75
 48,600 20.38 20.38 19.02 0 0 0.7
29/09/2022
20.38
 44,000 20.55 20.75 19.35 21,900 0 0.7
28/09/2022
20.55
 32,000 20.95 21.02 20.22 0 0 0.0
27/09/2022
20.95
 56,000 19.98 21.02 20.02 100 0 0.0
26/09/2022
19.98
 8,900 19.92 20.22 19.75 0 0 0.1
23/09/2022
19.92
 39,700 19.82 20.12 18.95 0 0 0.1
22/09/2022
19.82
 5,300 19.62 19.82 19.62 0 0 0.1
21/09/2022
19.62
 25,900 19.68 19.68 19.35 0 0 0.1
20/09/2022
19.68
 1,300 19.65 19.68 19.65 0 0 0.1
19/09/2022
19.65
 5,400 19.55 19.72 19.55 0 0 0.1
16/09/2022
19.55
 8,100 19.75 19.98 19.55 0 0 0.1
15/09/2022
19.75
 900 19.78 19.78 19.75 0 0 0.1
14/09/2022
19.78
 3,900 19.82 19.82 19.42 0 0 0.1
13/09/2022
19.82
 3,300 19.92 19.92 19.62 0 0 0.1
12/09/2022
19.92
 7,000 19.92 19.95 19.92 0 0 0.1
09/09/2022
19.92
 3,700 19.98 19.98 19.55 0 0 0.1
08/09/2022
19.98
 3,000 20.05 20.05 19.42 0 0 0.1
07/09/2022
20.05
 6,500 19.88 20.05 19.45 0 0 0.1
06/09/2022
19.88
 6,300 19.82 19.88 19.68 0 0 0.1
05/09/2022
19.82
 26,800 20.08 20.08 19.65 0 0 0.1
31/08/2022
20.08
 5,400 20.02 20.08 19.55 0 0 0.1
30/08/2022
20.02
 2,700 20.02 20.15 19.35 0 0 0.1
29/08/2022
20.02
 10,100 20.18 20.18 19.88 0 0 0.1
26/08/2022
20.18
 1,300 20.08 20.18 20.08 0 0 0.1
25/08/2022
20.08
 19,000 20.15 20.32 20.08 0 0 0.1
24/08/2022
20.15
 4,600 20.02 20.22 20.02 0 0 0.1
23/08/2022
20.02
 16,900 20.02 20.12 19.95 0 0 0.1
22/08/2022
20.02
 14,400 20.15 20.15 20.02 0 0 0.1
19/08/2022
20.15
 10,000 20.22 20.52 20.02 0 0 0.1
18/08/2022
20.22
 9,400 20.38 20.65 20.02 0 0 0.1
17/08/2022
20.38
 10,900 20.28 20.58 20.18 0 0 0.1
16/08/2022
20.28
 12,000 20.18 20.32 20.02 0 0 0.1
15/08/2022
20.18
 8,600 20.22 20.32 20.05 0 0 0.1
12/08/2022
20.22
 14,600 19.95 20.28 19.75 0 0 0.1
11/08/2022
19.95
 34,800 19.95 20.48 19.78 0 0 0.1
10/08/2022
19.95
 20,100 19.72 19.95 19.68 3,800 0 0.1
09/08/2022
19.72
 19,900 19.62 19.72 19.62 0 0 0.0
08/08/2022
19.62
 43,600 19.52 19.68 19.38 0 0 0.0
05/08/2022
19.52
 9,900 19.55 19.58 18.75 0 0 0.0
04/08/2022
19.55
 18,900 19.38 19.62 19.35 0 0 0.0
03/08/2022
19.38
 14,500 19.35 19.62 19.28 0 0 0.0
02/08/2022
19.35
 16,200 19.48 19.52 19.08 0 0 0.0
01/08/2022
19.48
 5,000 19.35 19.75 19.35 0 0 0.0
29/07/2022
19.35
 13,400 18.98 19.62 18.85 0 0 0.0
28/07/2022
18.98
 23,000 18.82 18.98 18.68 0 0 0.0
27/07/2022
18.82
 9,400 18.82 18.82 18.55 100 0 0.0
26/07/2022
18.82
 26,200 18.38 18.88 18.82 100 0 0.0
25/07/2022
18.38
 59,300 18.68 18.92 18.08 0 0 0.0
22/07/2022
18.68
 23,600 18.68 18.95 18.68 0 0 0.0
21/07/2022
18.68
 7,000 18.72 18.72 18.68 0 0 0.0
20/07/2022
18.72
 3,100 18.95 18.98 18.68 0 0 0.0
19/07/2022
18.95
 4,100 18.75 19.02 18.68 0 0 0.0
18/07/2022
18.75
 12,200 18.68 19.18 18.68 1,000 0 0.0
15/07/2022
18.68
 8,700 18.48 18.75 18.48 0 0 0.0
14/07/2022
18.48
 11,200 18.48 18.48 18.22 0 0 0.0
13/07/2022
18.48
 4,500 18.48 18.48 18.35 0 0 0.0
12/07/2022
18.48
 300 18.05 18.48 18.05 0 0 0.0
11/07/2022
18.05
 38,300 18.35 18.62 18.02 100 0 0.0
08/07/2022
18.35
 12,800 18.35 18.48 18.22 0 0 0.0
07/07/2022
18.35
 1,900 18.68 18.68 18.35 0 0 0.0
06/07/2022
18.68
 16,800 18.88 18.88 18.28 0 0 0.0
05/07/2022
18.88
 6,900 18.88 18.95 18.28 0 0 0.0
04/07/2022
18.88
 7,400 18.98 18.98 18.25 0 0 0.0
01/07/2022
18.98
 4,500 19.12 19.12 18.22 0 0 0.0
30/06/2022
19.12
 6,100 19.05 19.12 18.35 0 0 0.0
29/06/2022
19.05
 9,500 18.82 19.05 18.78 0 0 0

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