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)
16/11/2018
12.59
 10 13.54 13.54 12.59 0 0 0
15/11/2018
13.54
 10 14.35 14.35 13.54 0 0 0
14/11/2018
14.35
 0 14.35 14.35 14.35 0 0 0
13/11/2018
14.35
 500 14.13 14.35 14.35 0 0 0
12/11/2018
14.13
 0 14.13 14.13 14.13 0 0 0
09/11/2018
14.13
 0 14.13 14.13 14.13 0 0 0
08/11/2018
14.13
 0 14.13 14.13 14.13 0 0 0
07/11/2018
14.13
 0 14.13 14.13 14.13 0 0 0
06/11/2018
14.13
 0 14.13 14.13 14.13 0 0 0
05/11/2018
14.13
 490 14.62 15.16 14.13 0 0 0
02/11/2018
14.62
 0 14.62 14.62 14.62 0 0 0
01/11/2018
14.62
 0 14.62 14.62 14.62 0 0 0
31/10/2018
14.62
 250 14.62 14.62 14.62 0 0 0
30/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
29/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
26/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
25/10/2018
14.62
 210 14.62 14.62 14.62 0 0 0
24/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
23/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
22/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
19/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
18/10/2018
14.62
 20 13.97 14.62 14.62 0 0 0
17/10/2018
13.97
 1,540 14.62 15.16 13.81 0 0 0
16/10/2018
14.62
 0 14.62 14.62 14.62 0 0 0
15/10/2018
14.62
 100 15.70 15.70 14.62 0 0 0
12/10/2018
15.70
 820 15.05 15.70 15.05 20 0 0.0
11/10/2018
15.05
 170 15.65 15.70 15.05 20 0 0.0
10/10/2018
15.65
 3,220 15.65 15.65 15.16 20 0 0.0
09/10/2018
15.65
 20 15.65 15.65 15.65 20 0 0.0
08/10/2018
15.65
 20 14.67 15.65 15.65 20 0 0.0
05/10/2018
14.67
 0 14.67 14.67 14.67 0 0 0
04/10/2018
14.67
 5,500 14.57 14.67 14.67 0 0 0
03/10/2018
14.57
 200 14.46 14.62 14.57 0 0 0
02/10/2018
14.46
 8,800 14.89 14.89 14.35 0 0 0
01/10/2018
14.89
 10 14.89 14.89 14.89 0 0 0
28/09/2018
14.89
 3,510 14.89 14.89 14.89 0 0 0
27/09/2018
14.89
 2,010 14.89 14.89 14.89 0 0 0
26/09/2018
14.89
 6,330 15.11 15.97 14.67 30 1,300 0.0
25/09/2018
15.11
 0 15.11 15.11 15.11 0 0 0
24/09/2018
15.11
 820 16.19 16.51 15.11 20 0 0.0
21/09/2018
16.19
 10 16.19 16.19 16.19 0 0 0
20/09/2018
16.19
 10 15.70 16.19 16.19 10 0 0.0
19/09/2018
15.70
 20 15.86 15.86 15.70 20 0 0.0
18/09/2018
15.86
 20 14.89 15.86 15.86 20 0 0.0
17/09/2018
14.89
 0 14.89 14.89 14.89 0 0 0
14/09/2018
14.89
 0 14.89 14.89 14.89 0 0 0
13/09/2018
14.89
 1,250 14.89 14.89 14.89 0 400 0.0
12/09/2018
14.89
 0 14.89 14.89 14.89 0 0 0
11/09/2018
14.89
 10 15.16 15.16 14.89 0 0 0
10/09/2018
15.16
 0 15.16 15.16 15.16 0 0 0
07/09/2018
15.16
 0 15.16 15.16 15.16 0 0 0
06/09/2018
15.16
 0 15.16 15.16 15.16 0 0 0
05/09/2018
15.16
 10 15.21 15.21 15.16 0 0 0
04/09/2018
15.21
 129,020 15.16 15.59 15.16 0 0 0
31/08/2018
15.16
 2,000 15.19 15.19 15.16 0 2,000 -0.1
30/08/2018
15.19
 0 15.19 15.19 15.19 0 0 0
29/08/2018
15.19
 0 15.19 15.19 15.19 0 0 0
28/08/2018
15.19
 0 15.19 15.19 15.19 0 0 0
27/08/2018
15.19
 10 16.24 16.24 15.19 0 0 0
24/08/2018
16.24
 0 16.24 16.24 16.24 0 0 0
23/08/2018
16.24
 0 16.24 16.24 16.24 0 0 0
22/08/2018
16.24
 0 16.24 16.24 16.24 0 0 0
21/08/2018
16.24
 20 15.70 16.24 16.24 0 0 0
20/08/2018
15.70
 0 15.70 15.70 15.70 0 0 0
17/08/2018
15.70
 0 15.70 15.70 15.70 0 0 0
16/08/2018
15.70
 0 15.70 15.70 15.70 0 0 0
15/08/2018
15.70
 0 15.70 15.70 15.70 0 0 0
14/08/2018
15.70
 200 15.32 15.70 15.70 0 0 0
13/08/2018
15.32
 1,170 14.97 16.00 14.94 0 0 0
10/08/2018
14.97
 110 15.97 16.19 14.97 0 100 0.0
09/08/2018
15.97
 0 15.97 15.97 15.97 0 0 0
08/08/2018
15.97
 0 15.97 15.97 15.97 0 0 0
07/08/2018
15.97
 0 15.97 15.97 15.97 0 0 0
06/08/2018
15.97
 180 15.92 15.97 15.97 0 0 0
03/08/2018
15.92
 290 15.92 15.92 15.92 0 290 0.0
02/08/2018
15.92
 510 15.76 15.92 15.16 0 0 0
01/08/2018
15.76
 0 15.76 15.76 15.76 0 0 0
31/07/2018
15.76
 0 15.76 15.76 15.76 0 0 0
30/07/2018
15.76
 0 15.76 15.76 15.76 0 0 0
27/07/2018
15.76
 0 15.76 15.76 15.76 0 0 0
26/07/2018
15.76
 0 15.76 15.76 15.76 0 0 0
25/07/2018
15.76
 60 14.73 15.76 15.76 0 0 0
24/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
23/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
20/07/2018
14.73
 2,590 15.32 15.32 14.62 0 0 0
19/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
18/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
17/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
16/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
13/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
12/07/2018
15.32
 10 15.32 15.32 15.32 0 0 0
11/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
10/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
09/07/2018
15.32
 0 15.32 15.32 15.32 0 0 0
06/07/2018
15.32
 5,280 14.84 15.70 15.32 0 0 0
05/07/2018
14.84
 3,750 15.70 15.70 14.84 0 0 0
04/07/2018
15.70
 0 15.70 15.70 15.70 0 0 0
03/07/2018
15.70
 4,400 14.94 15.70 14.73 0 2,000 -0.1
02/07/2018
14.94
 3,460 15.70 16.24 14.94 0 0 0
29/06/2018
15.70
 1,000 15.11 15.70 15.70 0 0 0

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