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)
14/04/2021
19.51
 1,400 19.29 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 19.45 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 20.08 20.14 19.17 0 0 0
05/04/2021
20.08
 2,200 20.05 20.14 20.08 0 0 0
02/04/2021
20.05
 1,700 20.08 20.08 20.05 0 0 0
01/04/2021
20.08
 1,800 20.08 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 19.51 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 19.92 19.92 19.26 0 0 0
23/03/2021
19.92
 4,100 19.92 20.14 19.92 400 0 0.0
22/03/2021
19.92
 7,000 19.95 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 19.83 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 19.95 19.95 19.51 0 0 0
11/03/2021
19.95
 2,300 19.04 19.95 19.10 0 100 0.0
10/03/2021
19.04
 400 18.92 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 19.89 20.14 20.14 0 1,000 0.0
05/03/2021
19.89
 4,000 19.83 19.89 19.20 0 1,700 -0.1
04/03/2021
19.83
 3,000 19.83 19.86 19.83 0 100 0.0
03/03/2021
19.83
 2,200 19.51 19.89 19.83 0 1,200 0.0
02/03/2021
19.51
 3,200 19.26 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 19.51 19.51 19.20 2,100 0 0.1
25/02/2021
19.51
 4,300 19.61 19.83 19.51 1,900 0 0.1
24/02/2021
19.61
 1,900 19.51 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 19.77 19.80 19.51 3,200 0 0.1
19/02/2021
19.77
 1,800 19.51 19.83 19.01 100 0 0.0
18/02/2021
19.51
 1,900 18.95 19.51 18.95 300 100 0.0
17/02/2021
18.95
 1,800 18.88 18.95 18.88 1,300 0 0.0
09/02/2021
18.88
 1,300 18.88 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 18.88 18.88 18.25 0 100 0.0
04/02/2021
18.88
 1,100 18.85 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 18.88 18.88 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 18.88 18.88 17.56 4,200 0 0.1
27/01/2021
18.88
 6,900 19.51 19.51 18.57 3,500 0 0.1
26/01/2021
19.51
 2,000 19.83 19.83 19.20 900 0 0.0
25/01/2021
19.83
 200 20.14 20.14 19.83 100 0 0.0
22/01/2021
20.14
 19,100 19.51 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 20.08 20.77 20.08 0 0 0
15/01/2021
20.08
 1,200 19.58 20.14 19.70 0 0 0
14/01/2021
19.58
 5,500 19.64 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 19.83 19.83 19.20 0 0 0
11/01/2021
19.83
 16,100 21.09 21.09 19.64 0 0 0
08/01/2021
21.09
 1,100 19.83 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 19.32 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 19.51 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 19.83 20.33 18.57 0 0 0
25/12/2020
19.83
 4,030 19.51 19.83 18.44 0 0 0
24/12/2020
19.51
 1,320 20.14 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 18.88 19.48 18.57 0 0 0
21/12/2020
18.88
 1,990 19.20 19.20 18.57 0 0 0
18/12/2020
19.20
 570 19.20 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 19.45 19.48 19.20 0 0 0
15/12/2020
19.45
 1,860 19.14 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 18.88 19.26 18.25 0 0 0
10/12/2020
18.88
 720 18.88 19.17 18.88 0 0 0
09/12/2020
18.88
 4,580 18.88 19.20 18.88 0 0 0
08/12/2020
18.88
 7,020 18.82 19.07 18.88 0 0 0
07/12/2020
18.82
 3,170 18.25 18.88 18.25 0 0 0
04/12/2020
18.25
 110 18.38 18.38 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 17.88 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 17.88 17.88 17.50 0 0 0
27/11/2020
17.88
 150 17.63 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 17.63 17.69 17.63 0 0 0
24/11/2020
17.63
 2,830 17.63 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 17.91 17.91 17.63 0 0 0
19/11/2020
17.91
 590 17.63 17.91 17.91 40 0 0.0
18/11/2020
17.63
 830 17.85 17.85 17.63 80 0 0.0

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