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)
08/09/2021
21.53
 40,700 22.03 22.03 21.40 200 0 0.0
07/09/2021
22.03
 44,200 22.69 23.29 21.78 200 0 0.0
06/09/2021
22.69
 112,000 21.21 22.69 21.34 200 0 0.0
01/09/2021
21.21
 61,500 20.99 21.53 20.58 0 0 0
31/08/2021
20.99
 44,000 21.06 21.12 20.77 0 0 0
30/08/2021
21.06
 26,300 20.80 22.03 20.80 0 0 0
27/08/2021
20.80
 24,100 20.71 21.53 20.33 0 0 0
26/08/2021
20.71
 40,900 19.95 21.28 20.14 0 0 0
25/08/2021
19.95
 20,300 19.95 20.46 19.61 0 0 0
24/08/2021
19.95
 13,100 20.77 20.77 19.95 0 0 0
23/08/2021
20.77
 54,600 21.09 21.34 20.77 0 0 0
20/08/2021
21.09
 95,100 20.46 21.40 20.46 11,500 200 0.4
19/08/2021
20.46
 35,300 20.14 20.77 19.77 0 0 0
18/08/2021
20.14
 21,300 20.33 20.36 19.64 0 0 0
17/08/2021
20.33
 55,600 20.71 20.77 20.27 0 0 0
16/08/2021
20.71
 87,900 21.53 21.65 20.71 0 0 0
13/08/2021
21.53
 75,900 22.03 22.03 20.65 0 0 0
12/08/2021
22.03
 114,100 21.78 23.29 21.75 0 0 0
11/08/2021
21.78
 201,400 20.36 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 19.45 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 19.42 19.45 19.29 0 0 0
03/08/2021
19.42
 5,000 18.57 19.42 18.82 0 0 0
02/08/2021
18.57
 5,100 19.07 19.51 18.57 0 0 0
30/07/2021
19.07
 2,500 19.51 19.51 18.57 0 300 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 19.20 19.51 18.88 0 0 0
26/07/2021
19.20
 2,400 19.45 19.45 19.20 0 0 0
23/07/2021
19.45
 3,200 19.51 19.51 18.63 100 0 0.0
22/07/2021
19.51
 2,000 19.51 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 18.79 18.79 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 18.88 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 19.70 19.70 18.88 0 0 0
09/07/2021
19.70
 6,500 19.39 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 19.51 19.80 19.39 0 0 0
06/07/2021
19.51
 6,300 19.51 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 20.65 20.65 19.83 0 0 0
01/07/2021
20.65
 26,000 20.39 20.77 19.51 0 0 0
30/06/2021
20.39
 17,000 20.08 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 19.45 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 19.58 19.58 19.42 0 0 0
23/06/2021
19.58
 4,700 19.64 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 19.51 20.14 19.67 0 0 0
18/06/2021
19.51
 8,500 19.51 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 3,500 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 19.51 19.51 19.20 300 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 18.95 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 19.20 19.20 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 19.39 19.39 19.20 0 0 0
02/06/2021
19.39
 2,800 19.51 19.51 19.39 0 0 0
01/06/2021
19.51
 300 19.89 19.89 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 2,600 0 0.1
27/05/2021
19.51
 1,600 19.51 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 19.39 19.83 19.51 0 0 0
24/05/2021
19.39
 1,000 19.26 19.39 19.26 100 0 0.0
21/05/2021
19.26
 1,000 19.51 19.51 19.26 0 0 0
20/05/2021
19.51
 2,300 19.32 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 19.45 19.45 19.36 300 0 0.0
17/05/2021
19.45
 3,100 19.26 19.48 19.26 300 0 0.0
14/05/2021
19.26
 5,500 19.20 19.42 19.26 5,200 0 0.2
13/05/2021
19.20
 600 19.51 19.51 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 19.51 19.51 19.20 0 0 0
10/05/2021
19.51
 300 18.63 19.51 19.20 0 0 0
07/05/2021
18.63
 1,500 19.51 19.51 18.63 0 0 0
06/05/2021
19.51
 300 19.58 19.58 19.51 0 0 0
05/05/2021
19.58
 100 18.60 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 19.26 19.70 18.25 0 0 0
27/04/2021
19.26
 2,300 19.51 19.51 19.20 0 0 0
26/04/2021
19.51
 4,400 19.20 19.51 19.48 0 0 0
23/04/2021
19.20
 2,400 19.23 19.23 19.20 0 0 0
22/04/2021
19.23
 6,900 19.20 19.80 19.23 0 0 0
20/04/2021
19.20
 700 19.39 19.45 19.20 0 100 0.0
19/04/2021
19.39
 2,700 19.39 19.39 19.20 0 0 0
16/04/2021
19.39
 1,300 19.83 19.83 19.39 0 0 0
15/04/2021
19.83
 2,600 19.51 20.08 19.83 100 0 0.0

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