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)
17/11/2020
17.85
 1,490 17.85 17.85 17.81 110 0 0.0
16/11/2020
17.85
 40 17.22 17.85 17.85 40 0 0.0
13/11/2020
17.22
 1,050 17.44 17.85 17.18 40 0 0.0
12/11/2020
17.44
 5,990 17.81 17.88 17.37 40 0 0.0
11/11/2020
17.81
 1,510 17.81 18.88 17.81 40 0 0.0
10/11/2020
17.81
 400 17.81 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 17.81 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 17.69 17.85 17.85 20 0 0.0
03/11/2020
17.69
 480 17.63 17.75 17.63 20 0 0.0
02/11/2020
17.63
 1,160 17.63 17.75 17.63 40 0 0.0
30/10/2020
17.63
 1,210 17.91 17.91 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 17.63 17.91 17.91 20 0 0.0
26/10/2020
17.63
 1,740 17.31 17.91 17.63 20 0 0.0
23/10/2020
17.31
 5,520 17.91 17.91 17.31 20 0 0.0
22/10/2020
17.91
 30 17.94 17.94 17.91 20 0 0.0
21/10/2020
17.94
 20 17.94 17.94 17.94 20 0 0.0
20/10/2020
17.94
 5,940 17.78 18.07 17.88 40 0 0.0
19/10/2020
17.78
 1,020 17.31 17.78 17.31 40 0 0.0
16/10/2020
17.31
 70 18.07 18.07 17.31 20 0 0.0
15/10/2020
18.07
 20 17.56 18.07 18.07 20 0 0.0
14/10/2020
17.56
 2,500 17.56 17.56 17.56 20 0 0.0
13/10/2020
17.56
 890 17.88 18.19 17.56 20 0 0.0
12/10/2020
17.88
 9,800 18.19 18.25 17.56 20 0 0.0
09/10/2020
18.19
 1,550 18.00 18.25 18.00 20 190 0.0
08/10/2020
18.00
 150 18.00 18.19 18.00 20 0 0.0
07/10/2020
18.00
 3,940 18.25 18.25 18.00 20 0 0.0
06/10/2020
18.25
 380 18.22 18.25 18.25 0 0 0
05/10/2020
18.22
 1,010 18.25 18.25 18.22 0 0 0
02/10/2020
18.25
 270 18.25 18.25 18.25 0 0 0
01/10/2020
18.25
 1,110 18.32 18.32 17.53 900 0 0.0
30/09/2020
18.32
 740 17.63 18.32 17.50 100 0 0.0
29/09/2020
17.63
 2,510 18.25 18.25 17.63 0 0 0
28/09/2020
18.25
 310 18.38 18.38 17.50 0 0 0
25/09/2020
18.38
 320 18.38 18.38 18.38 20 0 0.0
24/09/2020
18.38
 40 18.25 18.57 18.38 20 0 0.0
23/09/2020
18.25
 470 17.88 18.88 17.88 20 0 0.0
22/09/2020
17.88
 600 17.69 17.88 17.31 20 0 0.0
21/09/2020
17.69
 4,700 17.88 17.88 17.69 20 1,700 0.0
18/09/2020
17.88
 3,790 17.63 18.00 17.63 0 0 0
17/09/2020
17.63
 20,430 17.12 17.75 17.63 0 0 0
16/09/2020
17.12
 0 17.12 17.12 17.12 0 0 0
15/09/2020
17.12
 3,690 17.75 17.75 17.12 0 0 0
14/09/2020
17.75
 60 18.00 18.00 17.75 0 0 0
11/09/2020
18.00
 10,650 17.12 18.13 17.63 0 0 0
10/09/2020
17.12
 10 17.63 17.63 17.12 0 0 0
09/09/2020
17.63
 1,060 17.75 17.75 17.63 1,050 0 0.0
08/09/2020
17.75
 3,050 17.75 17.75 17.75 2,000 0 0.1
07/09/2020
17.75
 2,000 17.06 17.75 17.75 0 0 0
04/09/2020
17.06
 3,000 17.06 17.06 17.06 0 0 0
03/09/2020
17.06
 0 17.06 17.06 17.06 0 0 0
01/09/2020
17.06
 120 17.25 17.25 17.06 0 0 0
31/08/2020
17.25
 50 17.12 17.25 17.25 0 0 0
28/08/2020
17.12
 5,430 17.00 17.12 17.12 0 0 0
27/08/2020
17.00
 170 17.12 17.12 17.00 0 0 0
26/08/2020
17.12
 2,130 17.12 17.12 17.06 0 0 0
25/08/2020
17.12
 1,390 17.12 17.12 17.00 0 0 0
24/08/2020
17.12
 1,150 17.00 17.12 17.00 0 0 0
21/08/2020
17.00
 5,620 16.87 17.00 16.87 0 0 0
20/08/2020
16.87
 250 16.84 16.90 16.87 0 0 0
19/08/2020
16.84
 150 16.81 16.87 16.81 0 0 0
18/08/2020
16.81
 1,080 16.81 16.81 16.81 0 0 0
17/08/2020
16.81
 0 16.81 16.81 16.81 0 0 0
14/08/2020
16.81
 660 16.68 16.81 16.68 0 0 0
13/08/2020
16.68
 550 16.49 16.68 16.68 0 0 0
12/08/2020
16.49
 620 16.49 16.49 16.49 0 0 0
11/08/2020
16.49
 210 16.68 17.12 16.49 0 0 0
10/08/2020
16.68
 750 17.00 17.00 16.68 0 0 0
07/08/2020
17.00
 260 17.00 17.12 17.00 0 0 0
06/08/2020
17.00
 10 17.12 17.12 17.00 0 0 0
05/08/2020
17.12
 1,360 16.43 17.12 17.00 0 0 0
04/08/2020
16.43
 0 16.43 16.43 16.43 0 0 0
03/08/2020
16.43
 420 16.37 16.43 16.37 0 0 0
31/07/2020
16.37
 1,190 16.37 16.43 16.37 0 0 0
30/07/2020
16.37
 30 17.00 17.00 16.37 0 0 0
29/07/2020
17.00
 0 17.00 17.00 17.00 0 0 0
28/07/2020
17.00
 960 16.11 17.00 16.11 0 0 0
27/07/2020
16.11
 340 16.52 16.52 16.11 0 0 0
24/07/2020
16.52
 1,530 16.52 16.68 16.52 0 0 0
23/07/2020
16.52
 500 17.12 17.12 16.52 0 0 0
22/07/2020
17.12
 760 17.88 17.88 17.12 0 0 0
21/07/2020
17.88
 0 17.88 17.88 17.88 0 0 0
20/07/2020
17.88
 1,220 17.12 17.88 17.00 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
17/07/2020
17.12
 1,000 17.44 18.25 17.12 0 0 0
16/07/2020
17.44
 1,680 17.44 17.49 17.20 0 0 0
15/07/2020
17.44
 2,400 17.20 17.44 17.20 0 0 0
14/07/2020
17.20
 1,610 17.20 17.49 17.20 0 0 0
13/07/2020
17.20
 5,320 17.67 17.67 17.09 60 0 0.0
10/07/2020
17.67
 240 17.20 17.67 17.17 0 0 0
09/07/2020
17.20
 140 16.33 17.20 17.20 0 0 0
08/07/2020
16.33
 20 16.91 16.91 16.33 0 0 0
07/07/2020
16.91
 380 16.91 17.49 16.91 40 0 0.0
06/07/2020
16.91
 890 17.09 17.20 16.91 0 0 0
03/07/2020
17.09
 2,110 16.33 17.14 16.62 0 0 0
02/07/2020
16.33
 0 16.33 16.33 16.33 0 0 0
01/07/2020
16.33
 550 16.09 16.33 16.33 0 0 0
30/06/2020
16.09
 0 16.09 16.09 16.09 0 0 0

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