CTCP Cảng Cát Lái (cll)

26.40
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)
22/03/2021
19.92
 7,000 20.02 20.02 19.92 0 0 0
19/03/2021
19.95
 4,000 19.95 20.02 19.95 0 0 0
18/03/2021
19.95
 16,900 20.08 20.08 19.92 0 2,800 -0.1
17/03/2021
19.83
 4,400 19.77 19.95 19.20 0 0 0
16/03/2021
19.77
 9,400 19.51 19.77 19.07 4,900 0 0.2
15/03/2021
19.51
 300 19.51 19.51 19.51 0 0 0
12/03/2021
19.51
 1,500 19.92 19.92 19.51 0 0 0
11/03/2021
19.95
 2,300 19.10 19.95 19.10 0 10 0.0
10/03/2021
19.04
 400 20.14 20.14 19.04 0 0 0
09/03/2021
18.92
 7,900 20.14 20.14 18.88 0 200 0.0
08/03/2021
20.14
 2,400 20.14 20.14 20.14 0 100 0.0
05/03/2021
19.89
 4,000 19.51 19.89 19.20 0 1,700 -0.1
04/03/2021
19.83
 3,000 19.83 19.86 19.83 0 10 0.0
03/03/2021
19.83
 2,200 19.83 19.89 19.83 0 120 0.0
02/03/2021
19.51
 3,200 19.32 19.51 19.32 0 0 0
01/03/2021
19.26
 2,700 19.20 20.52 19.20 1,000 100 0.0
26/02/2021
19.20
 2,100 19.20 19.20 19.20 2,100 0 0.1
25/02/2021
19.51
 4,300 19.83 19.83 19.51 1,900 0 0.1
24/02/2021
19.61
 1,900 19.58 19.61 19.58 0 0 0
23/02/2021
19.51
 4,100 19.51 19.83 19.51 2,400 0 0.1
22/02/2021
19.51
 4,800 19.80 19.80 19.51 3,200 0 0.1
19/02/2021
19.77
 1,800 19.01 19.83 19.01 100 0 0.0
18/02/2021
19.51
 1,900 18.95 19.51 18.95 30 10 0.0
17/02/2021
18.95
 1,800 18.88 18.95 18.88 130 0 0.0
09/02/2021
18.88
 1,300 18.57 18.88 18.57 0 0 0
08/02/2021
18.88
 1,200 18.25 19.45 18.88 0 0 0
05/02/2021
18.25
 300 18.25 18.25 18.25 0 100 0.0
04/02/2021
18.88
 1,100 18.88 18.88 18.88 0 0 0
03/02/2021
18.85
 5,200 17.81 18.85 17.81 500 0 0.0
02/02/2021
17.81
 2,200 18.25 18.25 17.75 1,300 0 0.0
01/02/2021
18.25
 1,300 18.76 18.76 18.25 0 0 0
29/01/2021
18.88
 300 18.88 18.88 18.88 0 0 0
28/01/2021
18.88
 13,700 18.57 18.88 17.56 4,200 0 0.1
27/01/2021
18.88
 6,900 19.20 19.20 18.57 3,500 0 0.1
26/01/2021
19.51
 2,000 19.51 19.51 19.20 90 0 0.0
25/01/2021
19.83
 200 19.83 19.83 19.83 10 0 0.0
22/01/2021
20.14
 19,100 18.88 20.52 18.88 0 0 0
21/01/2021
19.51
 3,800 18.88 19.51 18.88 400 0 0.0
20/01/2021
18.88
 3,700 18.88 19.01 18.88 0 0 0
19/01/2021
18.88
 4,100 20.14 20.14 18.88 0 0 0
18/01/2021
20.14
 7,400 20.77 20.77 20.08 0 0 0
15/01/2021
20.08
 1,200 19.70 20.14 19.70 0 0 0
14/01/2021
19.58
 5,500 20.14 20.14 19.58 0 0 0
13/01/2021
19.64
 8,500 19.77 19.95 19.32 0 0 0
12/01/2021
19.77
 11,700 19.64 19.77 19.20 0 0 0
11/01/2021
19.83
 16,100 19.64 20.39 19.64 0 0 0
08/01/2021
21.09
 1,100 19.86 21.09 18.92 0 0 0
07/01/2021
19.83
 9,100 19.83 19.83 19.83 6,000 0 0.2
06/01/2021
19.83
 6,900 18.73 19.83 18.73 0 0 0
05/01/2021
19.32
 700 19.45 19.45 19.32 0 0 0
04/01/2021
19.45
 1,500 19.51 19.51 19.45 0 0 0
31/12/2020
19.51
 4,970 19.39 19.51 18.88 0 0 0
30/12/2020
19.51
 1,540 19.32 19.51 19.20 0 0 0
29/12/2020
19.32
 1,930 18.88 19.51 18.88 0 0 0
28/12/2020
18.88
 5,050 18.95 20.33 18.57 0 0 0
25/12/2020
19.83
 4,030 18.57 19.83 18.44 0 0 0
24/12/2020
19.51
 1,320 20.21 20.21 18.88 0 0 0
23/12/2020
20.14
 17,680 19.20 20.52 19.20 0 0 0
22/12/2020
19.20
 4,810 18.57 19.48 18.57 0 0 0
21/12/2020
18.88
 1,990 18.57 18.88 18.57 0 0 0
18/12/2020
19.20
 570 18.63 19.20 18.63 0 0 0
17/12/2020
19.20
 5,700 19.45 19.45 19.20 0 0 0
16/12/2020
19.45
 550 19.20 19.48 19.20 0 0 0
15/12/2020
19.45
 1,860 18.88 19.48 18.88 0 0 0
14/12/2020
19.14
 1,120 19.26 19.26 19.14 0 0 0
11/12/2020
19.26
 760 18.38 19.26 18.25 0 0 0
10/12/2020
18.88
 720 19.17 19.17 18.88 0 0 0
09/12/2020
18.88
 4,580 19.14 19.20 18.88 0 0 0
08/12/2020
18.88
 7,020 18.88 19.07 18.88 0 0 0
07/12/2020
18.82
 3,170 18.82 18.88 18.25 0 0 0
04/12/2020
18.25
 110 17.63 18.25 17.63 0 0 0
03/12/2020
18.38
 4,720 17.94 19.17 17.94 0 0 0
02/12/2020
17.94
 1,380 17.63 17.94 17.63 0 0 0
01/12/2020
17.88
 500 17.88 17.88 17.88 0 0 0
30/11/2020
17.88
 40 17.50 17.88 17.50 0 0 0
27/11/2020
17.88
 150 17.88 17.88 17.88 0 0 0
26/11/2020
17.63
 780 17.63 17.63 17.63 0 130 0.0
25/11/2020
17.63
 4,520 17.69 17.69 17.63 0 0 0
24/11/2020
17.63
 2,830 17.69 17.88 17.63 0 0 0
23/11/2020
17.63
 340 17.63 17.63 17.63 0 0 0
20/11/2020
17.63
 1,200 17.63 17.63 17.63 0 0 0
19/11/2020
17.91
 590 17.91 17.91 17.91 40 0 0.0
18/11/2020
17.63
 830 17.85 17.85 17.63 80 0 0.0
17/11/2020
17.85
 1,490 17.85 17.85 17.81 110 0 0.0
16/11/2020
17.85
 40 17.85 17.85 17.85 40 0 0.0
13/11/2020
17.22
 1,050 17.85 17.85 17.18 40 0 0.0
12/11/2020
17.44
 5,990 17.37 17.88 17.37 40 0 0.0
11/11/2020
17.81
 1,510 18.88 18.88 17.81 40 0 0.0
10/11/2020
17.81
 400 17.88 17.88 17.81 40 0 0.0
09/11/2020
17.81
 210 17.85 17.85 17.81 40 0 0.0
06/11/2020
17.85
 40 17.85 17.85 17.37 20 0 0.0
05/11/2020
17.81
 90 17.85 17.85 17.81 20 0 0.0
04/11/2020
17.85
 1,260 17.85 17.85 17.85 20 0 0.0
03/11/2020
17.69
 480 17.75 17.75 17.63 20 0 0.0
02/11/2020
17.63
 1,160 17.75 17.75 17.63 40 0 0.0
30/10/2020
17.63
 1,210 17.18 17.63 17.18 40 0 0.0
29/10/2020
17.91
 40 17.91 17.91 17.91 40 0 0.0
28/10/2020
17.91
 20 17.91 17.91 17.91 20 0 0.0
27/10/2020
17.91
 20 17.91 17.91 17.91 20 0 0.0
26/10/2020
17.63
 1,740 17.91 17.91 17.63 20 0 0.0

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