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)
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 18.07 18.07 17.88 40 0 0.0
19/10/2020
17.78
 1,020 17.44 17.78 17.31 40 0 0.0
16/10/2020
17.31
 70 17.31 17.31 17.31 20 0 0.0
15/10/2020
18.07
 20 18.07 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 18.19 18.19 17.56 20 0 0.0
12/10/2020
17.88
 9,800 18.25 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 18.13 18.13 18.00 20 0 0.0
06/10/2020
18.25
 380 18.25 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 17.53 18.25 17.53 900 0 0.0
30/09/2020
18.32
 740 17.69 18.32 17.50 100 0 0.0
29/09/2020
17.63
 2,510 18.19 18.19 17.63 0 0 0
28/09/2020
18.25
 310 17.50 18.25 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 18.57 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 17.31 17.88 17.31 20 0 0.0
21/09/2020
17.69
 4,700 17.75 17.75 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 17.63 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 17.69 17.69 17.12 0 0 0
14/09/2020
17.75
 60 17.81 17.81 17.75 0 0 0
11/09/2020
18.00
 10,650 18.13 18.13 17.63 0 0 0
10/09/2020
17.12
 10 17.12 17.12 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 17.75 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 17.06 17.06 17.06 0 0 0
31/08/2020
17.25
 50 17.25 17.25 17.25 0 0 0
28/08/2020
17.12
 5,430 17.12 17.12 17.12 0 0 0
27/08/2020
17.00
 170 17.00 17.00 17.00 0 0 0
26/08/2020
17.12
 2,130 17.06 17.12 17.06 0 0 0
25/08/2020
17.12
 1,390 17.00 17.12 17.00 0 0 0
24/08/2020
17.12
 1,150 17.12 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 16.87 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 16.68 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 17.12 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 17.00 17.00 17.00 0 0 0
05/08/2020
17.12
 1,360 17.12 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 16.43 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 16.37 16.37 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 16.11 16.11 16.11 0 0 0
24/07/2020
16.52
 1,530 16.68 16.68 16.52 0 0 0
23/07/2020
16.52
 500 16.52 16.52 16.52 0 0 0
22/07/2020
17.12
 760 17.63 17.63 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 17.88 17.88 17.00 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 22%
17/07/2020
17.12
 1,000 18.25 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 17.20 17.20 17.20 0 0 0
08/07/2020
16.33
 20 16.33 16.33 16.33 0 0 0
07/07/2020
16.91
 380 17.49 17.49 16.91 40 0 0.0
06/07/2020
16.91
 890 17.03 17.20 16.91 0 0 0
03/07/2020
17.09
 2,110 16.62 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 16.33 16.33 16.33 0 0 0
30/06/2020
16.09
 0 16.09 16.09 16.09 0 0 0
29/06/2020
16.09
 120 16.33 16.33 16.09 0 0 0
26/06/2020
16.33
 0 16.33 16.33 16.33 0 0 0
25/06/2020
16.33
 270 16.33 16.33 16.33 0 0 0
24/06/2020
16.33
 2,730 16.91 16.91 16.33 0 0 0
23/06/2020
17.20
 70 17.20 17.20 17.20 0 0 0
22/06/2020
17.49
 0 17.49 17.49 17.49 0 0 0
19/06/2020
17.49
 3,990 15.98 17.49 15.98 0 0 0
18/06/2020
16.44
 70 16.44 16.44 16.44 0 0 0
17/06/2020
16.44
 230 16.44 16.44 16.44 0 0 0
16/06/2020
16.44
 30 16.44 16.44 16.44 0 0 0
15/06/2020
16.33
 100 16.33 16.33 16.33 0 0 0
12/06/2020
16.39
 0 16.39 16.39 16.39 0 0 0
11/06/2020
16.39
 220 16.62 16.62 16.39 0 0 0
10/06/2020
16.62
 0 16.62 16.62 16.62 0 0 0
09/06/2020
16.62
 260 16.62 16.62 16.62 0 0 0
08/06/2020
16.62
 700 16.27 16.62 16.27 0 0 0
05/06/2020
16.27
 100 16.27 16.27 16.27 0 0 0

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