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)
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 16.33 16.33 16.09 0 0 0
29/05/2020
15.86
 30 16.04 16.04 15.86 0 0 0
28/05/2020
16.33
 20 16.33 16.33 16.33 0 0 0
27/05/2020
16.79
 80 16.79 16.79 16.79 0 0 0
26/05/2020
16.91
 50 16.85 16.91 16.85 0 0 0
25/05/2020
16.04
 310 16.79 16.79 16.04 0 0 0
22/05/2020
16.09
 1,220 16.15 16.15 15.98 0 0 0
21/05/2020
17.14
 610 16.33 17.14 15.86 0 200 0.0
20/05/2020
16.62
 3,350 16.91 17.14 16.62 0 0 0
19/05/2020
16.79
 840 16.04 16.79 16.04 0 0 0
18/05/2020
16.85
 150 16.79 16.85 16.79 0 0 0
15/05/2020
16.85
 60 16.91 16.91 16.85 0 0 0
14/05/2020
16.97
 2,770 16.04 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 16.62 16.91 15.75 0 0 0
08/05/2020
16.33
 2,200 16.04 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 15.75 15.75 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 16.62 16.62 16.62 0 0 0
29/04/2020
16.77
 770 16.77 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 16.91 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 17.47 17.47 16.91 0 0 0
21/04/2020
16.33
 600 17.20 17.20 16.33 0 0 0
20/04/2020
16.33
 2,070 16.27 16.33 16.27 0 0 0
17/04/2020
15.28
 270 15.07 15.28 15.07 0 0 0
16/04/2020
14.29
 100 14.32 14.32 14.29 0 0 0
15/04/2020
15.10
 10 15.10 15.10 15.10 0 0 0
14/04/2020
15.86
 30 15.86 15.86 15.86 0 0 0
13/04/2020
16.04
 10 16.04 16.04 16.04 0 0 0
10/04/2020
16.27
 100 16.27 16.27 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 16.65 16.68 16.65 0 0 0
07/04/2020
15.77
 680 15.77 15.77 15.77 0 0 0
06/04/2020
15.75
 120 15.86 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 16.33 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 15.75 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 15.75 15.75 15.75 0 0 0
28/02/2020
15.63
 220 15.05 15.63 15.05 0 0 0
27/02/2020
15.86
 10 15.86 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 15.16 15.22 15.16 0 0 0
24/02/2020
15.28
 550 15.28 15.28 15.28 0 0 0
21/02/2020
15.34
 10 15.34 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 15.28 15.28 15.16 0 0 0
18/02/2020
16.01
 20 15.75 16.01 15.75 0 0 0
17/02/2020
16.01
 30 16.01 16.01 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 16.33 17.20 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 16.44 17.49 16.39 0 1,460 0.0
07/02/2020
17.61
 2,000 17.20 17.61 17.20 0 0 0
06/02/2020
17.67
 111,160 16.91 17.67 15.75 0 0 0
05/02/2020
16.62
 550 14.64 16.62 14.64 0 0 0
04/02/2020
15.60
 4,800 15.60 15.60 15.60 0 0 0
03/02/2020
14.58
 1,510 14.58 15.60 14.58 0 0 0
31/01/2020
14.58
 3,740 15.22 15.60 14.58 0 0 0
30/01/2020
14.58
 60 15.28 15.28 14.23 0 0 0
22/01/2020
15.28
 20 15.22 15.28 15.22 0 0 0
21/01/2020
15.16
 0 15.16 15.16 15.16 0 0 0
20/01/2020
15.16
 0 15.16 15.16 15.16 0 0 0
17/01/2020
15.16
 0 15.16 15.16 15.16 0 0 0
16/01/2020
15.16
 10 15.16 15.16 15.16 0 0 0
15/01/2020
15.05
 0 15.05 15.05 15.05 0 0 0
14/01/2020
15.05
 570 15.05 15.72 14.23 0 0 0
13/01/2020
15.05
 10 15.05 15.05 15.05 0 0 0
10/01/2020
15.69
 250 15.69 15.69 15.69 0 0 0
09/01/2020
15.05
 700 15.05 15.05 15.05 0 0 0
08/01/2020
14.99
 0 14.99 14.99 14.99 0 0 0
07/01/2020
14.99
 0 14.99 14.99 14.99 0 0 0

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