CTCP Cảng Cát Lái (cll)

26.30
0
(0%)
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
(2026-09-07) 		-0.10 -0.37% 71,700 -2,500 -0.1
26.30
27.50
26.30
2 tháng
(2026-08-06) 		-0.05 -0.18% 182,500 -2,500 -0.1
26.30
27.80
26.30
3 tháng
(2026-07-07) 		-0.54 -1.96% 411,900 -8,200 -0.2
26.30
28.18
26.30
6 tháng
(2026-04-08) 		-0.36 -1.31% 731,700 -9,300 -0.3
26.30
28.18
26.30
12 tháng
(2025-10-10) 		-1.23 -4.35% 2,429,600 -17,000 -0.5
26.30
29.51
26.30
24 tháng
(2024-10-15) 		-5.07 -15.80% 7,407,100 -872,600 -35.9
26.30
32.36
26.30
36 tháng
(2023-10-23) 		-0.79 -2.83% 8,823,000 -839,600 -35.0
26.27
34.95
26.30
60 tháng
(2021-11-01) 		3.61 15.45% 19,672,600 250,900 12.6
16.88
34.95
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 18.44 18.44 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 18.51 18.51 18.08 0 0 0.2
17/10/2022
18.22
 13,600 18.22 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 18.26 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 18.51 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 18.51 19.71 18.51 0 0 0.7
05/10/2022
19.82
 65,800 19.75 19.82 19.48 0 0 0.7
04/10/2022
19.48
 29,600 19.95 20.02 19.22 0 0 0.7
03/10/2022
19.48
 50,700 20.55 20.65 19.48 0 0 0.7
30/09/2022
19.75
 48,600 20.15 20.15 19.02 0 0 0.7
29/09/2022
20.38
 44,000 20.75 20.75 19.35 21,900 0 0.7
28/09/2022
20.55
 32,000 20.75 21.02 20.22 0 0 0.0
27/09/2022
20.95
 56,000 20.02 21.02 20.02 100 0 0.0
26/09/2022
19.98
 8,900 19.75 20.22 19.75 0 0 0.1
23/09/2022
19.92
 39,700 19.78 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 19.38 19.62 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 19.42 19.78 19.42 0 0 0.1
13/09/2022
19.82
 3,300 19.88 19.88 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 19.95 19.95 19.55 0 0 0.1
08/09/2022
19.98
 3,000 20.02 20.02 19.42 0 0 0.1
07/09/2022
20.05
 6,500 19.55 20.05 19.45 0 0 0.1
06/09/2022
19.88
 6,300 19.68 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 19.88 20.08 19.55 0 0 0.1
30/08/2022
20.02
 2,700 20.15 20.15 19.35 0 0 0.1
29/08/2022
20.02
 10,100 19.88 20.05 19.88 0 0 0.1
26/08/2022
20.18
 1,300 20.12 20.18 20.08 0 0 0.1
25/08/2022
20.08
 19,000 20.32 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 19.98 20.12 19.95 0 0 0.1
22/08/2022
20.02
 14,400 20.08 20.12 20.02 0 0 0.1
19/08/2022
20.15
 10,000 20.52 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 20.15 20.32 20.05 0 0 0.1
12/08/2022
20.22
 14,600 20.28 20.28 19.75 0 0 0.1
11/08/2022
19.95
 34,800 19.82 20.48 19.78 0 0 0.1
10/08/2022
19.95
 20,100 19.82 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 19.68 19.68 19.38 0 0 0.0
05/08/2022
19.52
 9,900 19.02 19.58 18.75 0 0 0.0
04/08/2022
19.55
 18,900 19.42 19.62 19.35 0 0 0.0
03/08/2022
19.38
 14,500 19.62 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 18.85 19.62 18.85 0 0 0.0
28/07/2022
18.98
 23,000 18.75 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 18.88 18.88 18.82 100 0 0.0
25/07/2022
18.38
 59,300 18.08 18.92 18.08 0 0 0.0
22/07/2022
18.68
 23,600 18.75 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 18.72 18.98 18.68 0 0 0.0
19/07/2022
18.95
 4,100 18.68 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 18.35 18.48 18.22 0 0 0.0
13/07/2022
18.48
 4,500 18.35 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 18.95 18.95 18.28 0 0 0.0
04/07/2022
18.88
 7,400 18.25 18.98 18.25 0 0 0.0
01/07/2022
18.98
 4,500 18.22 18.98 18.22 0 0 0.0
30/06/2022
19.12
 6,100 18.82 19.12 18.35 0 0 0.0
29/06/2022
19.05
 9,500 18.82 19.05 18.78 0 0 0
28/06/2022
18.82
 3,300 18.82 18.82 18.35 0 0 0.0
27/06/2022
18.82
 6,000 18.62 18.88 18.58 0 0 0.0
24/06/2022
18.62
 7,100 18.55 18.75 18.55 0 0 0.0
23/06/2022
18.02
 3,500 18.02 18.02 18.02 0 0 0.0
22/06/2022
18.02
 15,200 18.05 18.05 18.02 0 0 0.0
21/06/2022
18.02
 25,400 18.15 18.15 18.02 1,100 0 0.0
20/06/2022
18.15
 9,800 18.68 18.68 18.15 400 0 0.0
17/06/2022
18.62
 21,300 19.02 19.18 18.28 100 0 0.0
16/06/2022
19.02
 9,000 19.08 19.08 18.55 0 0 0.0
15/06/2022
18.55
 22,700 19.35 19.35 18.55 0 0 0.0
14/06/2022
19.22
 9,500 19.48 19.48 18.68 0 0 0.0
13/06/2022
19.58
 36,300 19.62 19.68 19.02 0 0 0.0
10/06/2022
19.68
 22,900 19.72 20.02 19.68 0 0 0.0
09/06/2022
20.02
 20,500 20.28 20.28 19.95 0 0 0.0
08/06/2022
20.02
 20,100 19.95 20.02 19.72 0 0 0.0
07/06/2022
19.95
 31,000 20.02 20.02 19.68 0 0 0.0
06/06/2022
19.95
 52,000 19.68 20.08 19.68 100 0 0.0

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