Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	27.36	900	27.27	27.63	27.27	0	0	0
10/06/2026	27.27	7,700	27.27	27.68	27.18	200	0	0.0
09/06/2026	27.27	4,400	26.90	27.68	26.90	100	100	0
08/06/2026	27.82	6,500	27.45	27.82	25.57	0	0	0
05/06/2026	27.45	5,600	27.45	27.91	27.40	0	0	0
04/06/2026	27.45	300	27.27	27.45	27.27	100	0	0.0
03/06/2026	27.27	600	27.27	27.27	27.27	100	100	0
02/06/2026	27.27	7,000	27.22	27.45	27.22	100	0	0.0
01/06/2026	27.22	7,100	27.45	27.50	27.22	200	0	0.0
29/05/2026	27.45	5,300	27.36	27.72	27.36	0	400	0.0
28/05/2026	27.45	300	27.50	27.50	27.45	0	0	0
27/05/2026	27.68	2,900	27.77	27.91	27.45	0	0	0
26/05/2026	27.50	3,300	27.36	27.82	27.36	0	800	0.0
25/05/2026	27.45	12,600	27.45	27.86	27.36	0	0	0
22/05/2026	27.40	7,100	27.31	27.40	27.27	0	0	0
21/05/2026	27.31	0	27.31	27.31	27.31	0	0	0
20/05/2026	27.31	1,700	27.45	27.45	27.27	0	500	0.0
19/05/2026	27.45	4,100	27.72	28.23	27.45	0	0	0
18/05/2026	27.45	4,500	27.45	27.45	27.45	0	0	0
15/05/2026	27.45	8,000	27.45	27.54	27.36	0	0	0
14/05/2026	27.45	6,800	27.36	27.45	27.36	0	0	0
13/05/2026	27.36	600	27.36	27.40	27.36	0	0	0
12/05/2026	27.40	2,300	27.27	27.40	27.27	0	0	0
11/05/2026	27.27	5,500	27.36	27.36	27.27	0	0	0
08/05/2026	27.36	7,000	27.40	27.40	27.36	0	0	0
07/05/2026	27.40	12,200	27.40	27.40	27.36	0	0	0
06/05/2026	27.40	1,500	27.54	27.54	27.36	0	0	0
05/05/2026	27.54	3,700	27.91	27.91	27.45	0	0	0
04/05/2026	27.40	4,700	27.45	27.45	27.27	0	0	0
29/04/2026	27.45	13,400	27.45	27.45	27.40	0	0	0
28/04/2026	27.45	2,200	27.45	27.45	27.27	0	0	0
24/04/2026	27.45	1,700	27.18	27.45	27.13	0	0	0
23/04/2026	27.36	3,300	27.36	27.36	27.18	0	0	0
22/04/2026	27.36	4,700	27.31	27.45	27.31	0	0	0
21/04/2026	27.31	2,800	27.31	27.45	27.31	0	0	0
20/04/2026	27.45	6,200	27.54	27.54	27.22	0	0	0
17/04/2026	27.54	6,700	27.40	27.72	27.40	0	0	0
16/04/2026	27.45	8,900	27.27	27.45	27.18	0	0	0
15/04/2026	27.27	3,300	27.18	27.27	27.18	0	0	0
14/04/2026	27.27	1,900	27.72	27.72	27.27	0	0	0
13/04/2026	27.18	5,900	27.45	27.45	27.18	0	0	0
10/04/2026	27.45	6,400	27.77	27.77	27.31	0	0	0
09/04/2026	27.45	3,200	27.45	27.45	27.36	0	1,000	0.0
08/04/2026	27.36	19,700	27.27	27.40	27.13	0	0	0
07/04/2026	27.13	2,000	27.13	27.36	27.13	0	0	0
06/04/2026	27.13	1,900	27.22	27.50	27.08	0	0	0
03/04/2026	27.18	6,100	27.18	27.22	27.08	200	0	0.0
02/04/2026	27.18	3,700	27.40	27.45	27.18	0	0	0
01/04/2026	27.40	4,500	27.18	27.45	27.08	100	200	0.0
31/03/2026	27.08	12,000	27.72	27.72	27.08	0	100	0.0
30/03/2026	27.31	8,800	27.36	27.72	25.80	0	6,000	-0.2
27/03/2026	27.45	4,800	27.45	27.45	27.36	0	0	0
26/03/2026	27.36	9,500	27.77	27.77	27.31	0	0	0
25/03/2026	27.40	25,300	27.40	27.45	27.36	300	0	0.0
24/03/2026	27.40	4,900	27.27	27.91	27.27	0	0	0
23/03/2026	27.22	6,500	27.59	27.59	27.22	0	0	0
20/03/2026	27.72	10,700	27.82	27.91	27.45	0	0	0
19/03/2026	27.63	4,900	27.63	27.63	27.54	0	0	0
18/03/2026	27.63	13,300	27.82	27.82	27.63	0	0	0
17/03/2026	27.82	7,600	28.36	28.36	27.54	0	200	0.0
16/03/2026	28.00	15,400	27.72	28.00	27.63	0	0	0
13/03/2026	27.86	6,200	27.72	27.91	27.72	0	0	0
12/03/2026	27.72	8,700	27.72	27.77	27.45	100	0	0.0
11/03/2026	27.72	3,800	27.08	27.82	27.08	100	0	0.0
10/03/2026	26.99	14,700	26.99	27.22	26.67	0	0	0
09/03/2026	26.63	37,100	27.63	27.63	26.53	1,000	400	0.0
06/03/2026	27.77	4,800	27.91	27.91	27.77	300	300	0
05/03/2026	27.91	2,700	27.82	28.04	27.82	0	300	0.0
04/03/2026	27.77	17,300	28.00	28.00	27.63	900	0	0.0
03/03/2026	28.00	8,300	28.32	28.50	27.95	0	0	0
02/03/2026	28.32	29,200	28.00	28.36	27.95	600	0	0.0
27/02/2026	28.00	18,700	28.59	28.59	28.00	0	200	0.0
26/02/2026	28.09	8,700	28.09	28.09	28.00	0	0	0
25/02/2026	28.00	14,000	28.09	28.14	28.00	0	0	0
24/02/2026	28.09	12,800	28.09	28.14	27.91	0	0	0
23/02/2026	28.14	7,500	28.09	28.18	28.09	500	0	0.0
13/02/2026	28.09	5,500	28.14	28.14	27.95	0	0	0
12/02/2026	27.95	500	28.00	28.00	27.95	0	0	0
11/02/2026	28.00	3,700	27.91	28.04	27.86	600	0	0.0
10/02/2026	28.00	12,600	28.18	28.18	27.63	0	0	0
09/02/2026	28.18	6,300	27.72	28.32	27.72	0	0	0
06/02/2026	29.51	19,400	27.95	29.51	27.72	0	0	0
05/02/2026	27.91	3,200	27.95	27.95	27.91	500	0	0.0
04/02/2026	27.95	12,800	28.14	28.14	27.91	0	0	0
03/02/2026	27.95	9,100	27.91	28.18	27.91	0	0	0
02/02/2026	27.91	7,400	27.72	27.91	27.72	0	0	0
30/01/2026	27.72	11,100	27.82	27.91	27.72	100	0	0.0
29/01/2026	27.82	12,500	27.91	27.91	27.77	0	0	0
28/01/2026	27.91	6,200	28.00	28.09	27.91	0	0	0
27/01/2026	28.00	7,300	28.27	28.27	27.95	0	0	0
26/01/2026	27.95	12,800	28.09	28.14	27.95	100	0	0.0
23/01/2026	28.09	5,500	28.36	28.36	27.95	0	0	0
22/01/2026	28.09	29,200	28.04	28.14	27.91	0	0	0
21/01/2026	28.04	17,600	28.36	28.36	28.00	0	0	0
20/01/2026	28.36	10,500	28.36	28.36	28.04	500	0	0.0
19/01/2026	28.32	7,900	28.36	28.73	28.18	300	0	0.0
16/01/2026	28.36	25,000	29.05	29.05	28.36	0	0	0
15/01/2026	28.55	23,000	29.19	29.19	27.86	0	0	0
14/01/2026	27.86	20,800	27.91	27.91	27.82	0	0	0
13/01/2026	27.82	59,600	27.72	27.86	27.54	100	7,600	-0.2

Page:
1
2
3
>>

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

CTCP Cảng Cát Lái (cll)

THỐNG KÊ GIAO DỊCH