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)
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 17.20 17.20 16.33 0 0 0
23/06/2020
17.20
 70 17.49 17.49 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 16.44 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 16.33 16.44 16.44 0 0 0
15/06/2020
16.33
 100 16.39 16.39 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 16.33 16.33 16.27 0 0 0
04/06/2020
16.33
 0 16.33 16.33 16.33 0 0 0
03/06/2020
16.33
 0 16.33 16.33 16.33 0 0 0
02/06/2020
16.33
 160 16.33 16.33 16.33 0 0 0
01/06/2020
16.33
 1,780 15.86 16.33 16.09 0 0 0
29/05/2020
15.86
 30 16.33 16.33 15.86 0 0 0
28/05/2020
16.33
 20 16.79 16.79 16.33 0 0 0
27/05/2020
16.79
 80 16.91 16.91 16.79 0 0 0
26/05/2020
16.91
 50 16.04 16.91 16.85 0 0 0
25/05/2020
16.04
 310 16.09 16.79 16.04 0 0 0
22/05/2020
16.09
 1,220 17.14 17.14 15.98 0 0 0
21/05/2020
17.14
 610 16.62 17.14 15.86 0 200 0.0
20/05/2020
16.62
 3,350 16.79 17.14 16.62 0 0 0
19/05/2020
16.79
 840 16.85 16.85 16.04 0 0 0
18/05/2020
16.85
 150 16.85 16.85 16.79 0 0 0
15/05/2020
16.85
 60 16.97 16.97 16.85 0 0 0
14/05/2020
16.97
 2,770 15.86 16.97 16.04 0 0 0
13/05/2020
15.86
 230 16.62 16.62 15.75 0 0 0
12/05/2020
16.62
 0 16.62 16.62 16.62 0 0 0
11/05/2020
16.62
 1,090 16.33 16.91 15.75 0 0 0
08/05/2020
16.33
 2,200 15.75 16.33 16.04 0 0 0
07/05/2020
15.75
 340 15.75 15.75 15.75 0 0 0
06/05/2020
15.75
 400 16.62 16.62 15.75 0 0 0
05/05/2020
16.62
 0 16.62 16.62 16.62 0 0 0
04/05/2020
16.62
 550 16.77 16.77 16.62 0 0 0
29/04/2020
16.77
 770 15.75 16.77 15.16 0 0 0
28/04/2020
15.75
 500 16.91 16.91 15.75 0 0 0
27/04/2020
16.91
 30 16.91 16.91 16.91 0 0 0
24/04/2020
16.91
 10 16.33 16.91 16.91 0 0 0
23/04/2020
16.33
 290 16.91 17.49 16.33 0 0 0
22/04/2020
16.91
 20 16.33 17.47 16.91 0 0 0
21/04/2020
16.33
 600 16.33 17.20 16.33 0 0 0
20/04/2020
16.33
 2,070 15.28 16.33 16.27 0 0 0
17/04/2020
15.28
 270 14.29 15.28 15.07 0 0 0
16/04/2020
14.29
 100 15.10 15.10 14.29 0 0 0
15/04/2020
15.10
 10 15.86 15.86 15.10 0 0 0
14/04/2020
15.86
 30 16.04 16.04 15.86 0 0 0
13/04/2020
16.04
 10 16.27 16.27 16.04 0 0 0
10/04/2020
16.27
 100 16.68 16.68 16.27 0 0 0
09/04/2020
16.68
 0 16.68 16.68 16.68 0 0 0
08/04/2020
16.68
 30 15.77 16.68 16.65 0 0 0
07/04/2020
15.77
 680 15.75 15.77 15.77 0 0 0
06/04/2020
15.75
 120 16.68 16.68 15.75 0 0 0
03/04/2020
16.68
 1,000 16.91 16.91 15.75 0 0 0
01/04/2020
16.91
 34,300 16.91 16.91 15.75 0 0 0
31/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
30/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
27/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
26/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
25/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
24/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
23/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
20/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
19/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
18/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
17/03/2020
16.91
 51,450 16.91 16.91 16.68 0 0 0
16/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
13/03/2020
16.91
 0 16.91 16.91 16.91 0 0 0
12/03/2020
16.91
 89,410 16.15 16.91 16.15 0 0 0
11/03/2020
16.15
 0 16.15 16.15 16.15 0 0 0
10/03/2020
16.15
 50 16.15 16.15 16.15 0 0 0
09/03/2020
16.15
 0 16.15 16.15 16.15 0 0 0
06/03/2020
16.15
 400 16.04 16.15 15.75 0 0 0
05/03/2020
16.04
 0 16.04 16.04 16.04 0 0 0
04/03/2020
16.04
 0 16.04 16.04 16.04 0 0 0
03/03/2020
16.04
 230 15.75 16.04 15.75 0 0 0
02/03/2020
15.75
 80 15.63 15.75 15.75 0 0 0
28/02/2020
15.63
 220 15.86 15.86 15.05 0 0 0
27/02/2020
15.86
 10 15.22 15.86 15.86 0 0 0
26/02/2020
15.22
 0 15.22 15.22 15.22 0 0 0
25/02/2020
15.22
 390 15.28 15.28 15.16 0 0 0
24/02/2020
15.28
 550 15.34 15.34 15.28 0 0 0
21/02/2020
15.34
 10 15.28 15.34 15.34 0 0 0
20/02/2020
15.28
 2,110 15.16 15.28 15.16 0 0 0
19/02/2020
15.16
 3,220 16.01 16.01 15.16 0 0 0
18/02/2020
16.01
 20 16.01 16.01 15.75 0 0 0
17/02/2020
16.01
 30 17.20 17.20 16.01 0 30 0.0
14/02/2020
17.20
 0 17.20 17.20 17.20 0 0 0
13/02/2020
17.20
 1,140 17.49 17.49 16.33 0 0 0
12/02/2020
17.49
 10 17.49 17.49 17.49 0 0 0
11/02/2020
17.49
 0 17.49 17.49 17.49 0 0 0
10/02/2020
17.49
 1,800 17.61 17.61 16.39 0 1,460 0.0
07/02/2020
17.61
 2,000 17.67 17.67 17.20 0 0 0
06/02/2020
17.67
 111,160 16.62 17.67 15.75 0 0 0

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