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)
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 18.02 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 18.02 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 18.62 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 18.55 19.08 18.55 0 0 0.0
15/06/2022
18.55
 22,700 19.22 19.35 18.55 0 0 0.0
14/06/2022
19.22
 9,500 19.58 19.58 18.68 0 0 0.0
13/06/2022
19.58
 36,300 19.68 19.68 19.02 0 0 0.0
10/06/2022
19.68
 22,900 20.02 20.02 19.68 0 0 0.0
09/06/2022
20.02
 20,500 20.02 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 19.95 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
03/06/2022
19.68
 13,300 19.65 20.22 19.05 0 0 0.0
02/06/2022
19.65
 38,400 19.58 19.98 19.58 0 0 0.0
01/06/2022
19.58
 56,300 19.62 19.62 19.42 0 0 0.0
31/05/2022
19.62
 19,100 19.88 19.88 19.62 0 0 0.0
30/05/2022
19.88
 24,600 19.92 19.95 19.75 0 0 0.0
27/05/2022
19.92
 25,100 19.95 20.45 19.68 0 0 0.0
26/05/2022
19.95
 19,000 19.95 20.62 19.88 0 0 0.0
25/05/2022
19.95
 43,400 19.95 20.02 19.75 0 0 0.0
24/05/2022
19.95
 5,600 20.02 20.02 19.68 0 0 0.0
23/05/2022
20.02
 7,300 20.02 20.15 19.75 0 0 0.0
20/05/2022
20.02
 64,000 20.15 20.62 20.02 0 0 0.0
19/05/2022
20.15
 24,500 20.02 20.15 19.82 0 0 0.0
18/05/2022
20.02
 6,700 19.98 20.22 19.75 0 0 0.0
17/05/2022
19.98
 10,800 19.48 20.18 19.08 0 0 0.0
16/05/2022
19.48
 21,400 19.35 20.42 19.35 0 0 0.0
13/05/2022
19.35
 17,300 19.55 19.85 19.28 100 0 0.0
12/05/2022
19.55
 9,200 20.28 20.35 19.35 0 0 0
11/05/2022
20.28
 3,600 20.95 20.95 20.08 0 0 0
10/05/2022
20.95
 18,100 20.02 20.95 19.88 0 0 0
09/05/2022
20.02
 65,100 20.75 20.75 19.92 0 0 0
06/05/2022
20.75
 75,500 21.29 21.49 20.68 700 16,500 -0.5
05/05/2022
21.29
 6,000 21.02 21.35 21.02 0 2,500 -0.1
04/05/2022
21.02
 35,100 21.22 21.62 20.89 0 15,500 -0.5
29/04/2022
21.22
 27,400 20.95 21.22 20.58 0 0 0
28/04/2022
20.95
 11,800 20.95 21.22 20.22 0 0 0
27/04/2022
20.95
 35,800 20.38 21.25 20.95 0 0 0
26/04/2022
20.38
 31,700 20.55 20.89 19.95 100 0 0.0
25/04/2022
20.55
 37,200 20.52 21.25 20.22 0 0 0
22/04/2022
20.52
 46,800 20.85 21.62 20.42 100 0 0.0
21/04/2022
20.85
 55,100 21.35 21.35 20.42 0 0 0
20/04/2022
21.35
 47,100 21.69 22.02 21.35 200 0 0.0
19/04/2022
21.69
 35,700 21.62 21.85 21.49 0 0 0
18/04/2022
21.62
 33,000 22.15 22.15 21.35 0 0 0
15/04/2022
22.15
 3,700 21.89 22.25 21.89 0 0 0
14/04/2022
21.89
 29,000 22.09 22.35 21.89 0 0 0
13/04/2022
22.09
 46,700 21.75 22.09 21.52 0 0 0
12/04/2022
21.75
 112,900 22.29 22.35 21.69 0 0 0
08/04/2022
22.29
 65,300 22.95 23.29 22.29 0 0 0
07/04/2022
22.95
 51,400 22.95 23.22 22.75 0 0 0
06/04/2022
22.95
 233,700 23.49 23.49 22.72 0 0 0
05/04/2022
23.49
 88,500 24.02 24.02 23.35 0 2,000 -0.1
04/04/2022
24.02
 133,100 23.49 24.35 23.72 0 0 0
01/04/2022
23.49
 567,900 21.95 23.49 21.99 0 0 0
31/03/2022
21.95
 212,100 21.92 22.02 21.89 100 0 0.0
30/03/2022
21.92
 37,300 22.02 22.02 21.75 0 0 0
29/03/2022
22.02
 69,800 22.02 22.15 21.92 600 0 0.0
28/03/2022
22.02
 78,600 22.09 22.09 21.95 1,500 0 0.0
25/03/2022
22.09
 18,400 22.02 22.32 21.95 300 0 0.0
24/03/2022
22.02
 26,600 21.99 22.15 21.92 0 0 0
23/03/2022
21.99
 27,200 22.09 22.12 21.95 0 0 0
22/03/2022
22.09
 45,700 21.95 22.22 22.02 0 0 0
21/03/2022
21.95
 21,800 21.99 21.99 21.85 0 0 0
18/03/2022
21.99
 109,500 22.15 22.15 21.55 0 0 0
17/03/2022
22.15
 42,000 21.95 22.15 21.69 2,000 0 0.1
16/03/2022
21.95
 18,600 22.12 22.29 21.95 100 0 0.0
15/03/2022
22.12
 71,600 22.15 22.15 21.35 0 0 0
14/03/2022
22.15
 35,900 22.82 22.82 22.02 0 0 0
11/03/2022
22.82
 28,600 23.09 23.15 22.62 0 0 0
10/03/2022
23.09
 205,700 22.42 23.35 22.42 100 0 0.0
09/03/2022
22.42
 81,500 22.25 23.02 21.82 0 39,000 -1.3
08/03/2022
22.25
 58,300 23.35 23.35 21.89 200 27,000 -0.9
07/03/2022
23.35
 86,100 22.92 23.39 22.55 0 0 0
04/03/2022
22.92
 60,700 22.49 23.69 22.49 0 0 0
03/03/2022
22.49
 129,300 21.59 23.09 21.35 0 50,000 -1.7
02/03/2022
21.59
 23,700 21.62 21.75 21.35 0 0 0
01/03/2022
21.62
 21,500 21.62 21.69 21.55 0 0 0
28/02/2022
21.62
 19,800 21.49 21.75 21.29 0 0 0
25/02/2022
21.49
 15,400 21.35 21.89 21.35 0 0 0
24/02/2022
21.35
 15,100 21.59 21.59 21.22 0 0 0
23/02/2022
21.59
 19,800 21.52 21.89 21.09 0 0 0
22/02/2022
21.52
 24,100 21.59 21.79 21.49 0 0 0
21/02/2022
21.59
 32,800 21.52 21.62 21.29 0 0 0
18/02/2022
21.52
 7,600 21.49 21.79 21.35 0 0 0
17/02/2022
21.49
 11,500 21.35 21.69 21.49 0 0 0
16/02/2022
21.35
 17,100 21.09 21.62 21.12 0 0 0
15/02/2022
21.09
 2,600 21.09 21.09 21.09 0 0 0
14/02/2022
21.09
 8,500 21.29 21.35 21.02 0 0 0
11/02/2022
21.29
 2,400 21.35 21.35 21.22 0 0 0
10/02/2022
21.35
 7,300 21.35 21.95 21.32 0 0 0
09/02/2022
21.35
 10,200 21.35 21.69 21.15 0 0 0
08/02/2022
21.35
 4,600 21.62 21.99 21.22 0 0 0
07/02/2022
21.62
 5,300 21.35 22.15 21.35 0 0 0
28/01/2022
21.35
 2,300 21.35 21.35 21.02 0 0 0

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