CTCP Cảng Cát Lái (cll)

26.20
-0.10
(-0.38%)
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)
12/08/2021
22.03
 114,100 23.29 23.29 21.75 0 0 0
11/08/2021
21.78
 201,400 21.78 21.78 21.69 100 13,500 -0.5
10/08/2021
20.36
 94,200 19.83 20.36 19.83 100 0 0.0
09/08/2021
19.83
 83,600 19.83 19.83 19.42 0 0 0
06/08/2021
19.45
 38,400 19.32 19.99 19.20 1,500 0 0.0
05/08/2021
19.32
 13,700 19.42 19.42 19.01 0 0 0
04/08/2021
19.42
 4,800 19.29 19.45 19.29 0 0 0
03/08/2021
19.42
 5,000 18.82 19.42 18.82 0 0 0
02/08/2021
18.57
 5,100 18.66 19.51 18.57 0 0 0
30/07/2021
19.07
 2,500 18.57 19.07 18.57 0 30 0.0
29/07/2021
19.51
 0 19.51 19.51 19.51 0 0 0
28/07/2021
19.51
 0 19.51 19.51 19.51 0 0 0
27/07/2021
19.51
 11,500 19.51 19.51 18.88 0 0 0
26/07/2021
19.20
 2,400 19.20 19.39 19.20 0 0 0
23/07/2021
19.45
 3,200 18.88 19.51 18.63 10 0 0.0
22/07/2021
19.51
 2,000 19.26 19.51 19.26 0 0 0
21/07/2021
19.51
 18,500 18.51 19.51 18.51 0 0 0
20/07/2021
18.51
 500 18.51 18.63 18.51 0 0 0
19/07/2021
18.79
 400 18.25 18.88 18.00 0 0 0
16/07/2021
18.25
 3,700 18.88 18.88 18.25 0 0 0
15/07/2021
18.88
 300 18.88 18.88 18.88 0 0 0
14/07/2021
18.88
 5,200 18.00 18.88 18.00 0 0 0
13/07/2021
18.88
 0 18.88 18.88 18.88 0 0 0
12/07/2021
18.88
 5,300 19.51 19.51 18.88 0 0 0
09/07/2021
19.70
 6,500 19.92 19.92 19.26 0 0 0
08/07/2021
19.39
 6,300 19.39 19.45 19.39 0 0 0
07/07/2021
19.39
 600 19.39 19.80 19.39 0 0 0
06/07/2021
19.51
 6,300 20.02 20.02 19.51 100 100 0
05/07/2021
19.51
 9,800 19.89 20.14 19.51 0 0 0
02/07/2021
19.89
 19,100 20.17 20.65 19.83 0 0 0
01/07/2021
20.65
 26,000 19.92 20.77 19.51 0 0 0
30/06/2021
20.39
 17,000 20.02 20.46 19.83 0 0 0
29/06/2021
20.08
 12,800 19.51 20.08 19.51 0 0 0
28/06/2021
19.51
 1,500 20.14 20.14 19.51 0 0 0
25/06/2021
19.45
 1,300 19.45 19.45 19.45 0 0 0
24/06/2021
19.45
 2,300 19.42 19.48 19.42 0 0 0
23/06/2021
19.58
 4,700 19.83 19.83 19.51 0 0 0
22/06/2021
19.64
 3,200 19.83 19.95 19.64 0 0 0
21/06/2021
19.83
 10,100 19.70 20.14 19.67 0 0 0
18/06/2021
19.51
 8,500 19.20 19.51 19.20 0 0 0
17/06/2021
19.51
 4,400 19.51 19.51 19.20 0 0 0
16/06/2021
19.51
 5,100 19.83 19.83 19.51 350 0 0.1
15/06/2021
19.83
 4,500 19.83 19.83 19.51 0 0 0
14/06/2021
19.83
 4,400 19.51 19.83 19.51 0 0 0
11/06/2021
19.51
 2,300 19.26 19.51 19.20 30 0 0.0
10/06/2021
19.51
 600 19.51 19.51 19.48 0 0 0
09/06/2021
19.51
 5,500 19.20 19.51 18.95 0 0 0
08/06/2021
18.95
 9,800 19.01 19.01 18.95 0 0 0
07/06/2021
19.01
 11,800 19.14 19.14 19.01 100 0 0.0
04/06/2021
19.20
 17,000 19.36 19.36 19.20 800 0 0.0
03/06/2021
19.36
 7,400 19.20 19.39 19.20 0 0 0
02/06/2021
19.39
 2,800 19.39 19.39 19.39 0 0 0
01/06/2021
19.51
 300 19.51 19.51 19.51 0 0 0
31/05/2021
19.89
 300 19.89 19.89 19.89 0 0 0
28/05/2021
19.89
 3,400 19.51 19.89 19.39 260 0 0.1
27/05/2021
19.51
 1,600 20.08 20.14 19.26 1,400 0 0.0
26/05/2021
19.51
 0 19.51 19.51 19.51 0 0 0
25/05/2021
19.51
 1,300 19.51 19.83 19.51 0 0 0
24/05/2021
19.39
 1,000 19.26 19.39 19.26 10 0 0.0
21/05/2021
19.26
 1,000 19.26 19.26 19.26 0 0 0
20/05/2021
19.51
 2,300 19.26 19.51 19.26 0 0 0
19/05/2021
19.32
 5,500 19.36 19.51 19.32 0 0 0
18/05/2021
19.36
 300 19.36 19.36 19.36 300 0 0.0
17/05/2021
19.45
 3,100 19.26 19.48 19.26 30 0 0.0
14/05/2021
19.26
 5,500 19.26 19.42 19.26 5,200 0 0.2
13/05/2021
19.20
 600 19.20 19.20 19.20 0 0 0
12/05/2021
19.51
 0 19.51 19.51 19.51 0 0 0
11/05/2021
19.51
 1,200 19.20 19.51 19.20 0 0 0
10/05/2021
19.51
 300 19.20 19.51 19.20 0 0 0
07/05/2021
18.63
 1,500 18.88 18.88 18.63 0 0 0
06/05/2021
19.51
 300 19.51 19.51 19.51 0 0 0
05/05/2021
19.58
 100 19.58 19.58 19.58 0 0 0
04/05/2021
18.60
 1,300 19.51 19.51 18.57 0 0 0
29/04/2021
19.51
 100 19.51 19.51 19.51 0 0 0
28/04/2021
19.51
 6,400 19.20 19.70 18.25 0 0 0
27/04/2021
19.26
 2,300 19.20 19.26 19.20 0 0 0
26/04/2021
19.51
 4,400 19.51 19.51 19.48 0 0 0
23/04/2021
19.20
 2,400 19.20 19.20 19.20 0 0 0
22/04/2021
19.23
 6,900 19.80 19.80 19.23 0 0 0
20/04/2021
19.20
 700 19.45 19.45 19.20 0 100 0.0
19/04/2021
19.39
 2,700 19.20 19.39 19.20 0 0 0
16/04/2021
19.39
 1,300 19.51 19.51 19.39 0 0 0
15/04/2021
19.83
 2,600 20.08 20.08 19.83 100 0 0.0
14/04/2021
19.51
 1,400 19.26 19.51 19.20 0 0 0
13/04/2021
19.29
 4,400 19.51 19.51 19.29 0 0 0
12/04/2021
19.51
 6,200 19.51 20.08 19.51 0 0 0
09/04/2021
19.51
 3,300 19.83 19.83 19.51 0 0 0
08/04/2021
19.83
 2,000 20.33 20.33 19.83 0 0 0
07/04/2021
19.45
 5,100 19.83 19.99 19.45 0 0 0
06/04/2021
19.83
 5,700 19.17 20.14 19.17 0 0 0
05/04/2021
20.08
 2,200 20.14 20.14 20.08 0 0 0
02/04/2021
20.05
 1,700 20.05 20.05 20.05 0 0 0
01/04/2021
20.08
 1,800 19.51 20.08 19.17 0 0 0
31/03/2021
20.08
 0 20.08 20.08 20.08 0 0 0
30/03/2021
20.08
 800 20.14 20.14 19.92 0 0 0
29/03/2021
20.14
 4,000 19.83 20.14 19.83 0 0 0
26/03/2021
19.51
 12,600 19.26 19.51 19.14 0 0 0
25/03/2021
19.26
 600 19.26 19.26 19.26 0 0 0
24/03/2021
19.26
 2,100 19.89 19.89 19.26 0 0 0
23/03/2021
19.92
 4,100 19.92 20.14 19.92 40 0 0.0

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