CTCP Cảng Cát Lái (cll)

26.30
0
(0%)
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)
05/06/2018
14.84
 0 14.84 14.84 14.84 0 0 0
04/06/2018
14.84
 1,170 15.16 15.16 14.84 0 0 0
01/06/2018: Cổ tức tiền mặt tỉ lệ: 2%
01/06/2018
15.65
 930 15.65 15.65 15.11 910 0 0.0
31/05/2018
15.54
 1,300 15.54 15.54 15.54 0 0 0
30/05/2018
14.57
 1,750 14.57 14.57 14.57 0 700 0.0
29/05/2018
14.57
 0 14.57 14.57 14.57 0 0 0
28/05/2018
14.57
 30 14.57 14.57 14.57 0 0 0
25/05/2018
14.68
 30 14.20 14.68 14.20 0 0 0
24/05/2018
15.00
 80 15.00 15.00 15.00 0 0 0
23/05/2018
16.08
 13,030 16.13 16.13 16.08 0 0 0
22/05/2018
15.16
 5,940 16.13 16.13 15.06 0 0 0
21/05/2018
16.13
 10 16.13 16.13 16.13 0 0 0
18/05/2018
15.11
 10 15.11 15.11 15.11 0 0 0
17/05/2018
16.13
 0 16.13 16.13 16.13 0 0 0
16/05/2018
16.13
 10,190 15.06 16.13 15.06 0 0 0
15/05/2018
16.18
 410 15.06 16.18 14.89 0 0 0
14/05/2018
15.16
 280 15.08 15.16 15.08 0 0 0
11/05/2018
16.13
 20 16.13 16.13 16.13 10 0 0.0
10/05/2018
16.13
 3,240 16.13 16.13 16.13 0 0 0
09/05/2018
16.13
 0 16.13 16.13 16.13 0 0 0
08/05/2018
16.13
 10 16.13 16.13 16.13 0 0 0
07/05/2018
15.59
 16,040 16.13 16.13 15.06 0 0 0
04/05/2018
16.13
 1,000 16.13 16.13 16.13 0 0 0
03/05/2018
16.35
 10 16.35 16.35 16.35 0 0 0
02/05/2018
16.13
 13,550 15.11 16.13 16.08 0 0 0
27/04/2018
15.11
 0 15.11 15.11 15.11 0 0 0
26/04/2018
15.11
 1,770 15.27 15.27 15.11 0 0 0
24/04/2018
15.54
 110 15.51 15.54 15.51 0 0 0
23/04/2018
16.67
 670 16.88 16.88 15.65 0 0 0
20/04/2018
16.78
 10 16.78 16.78 16.78 0 0 0
19/04/2018
15.81
 16,190 16.78 16.88 15.81 0 300 0.0
18/04/2018
16.88
 20 16.88 16.88 16.88 0 0 0
17/04/2018
16.67
 93,210 16.88 16.88 15.51 0 0 0
16/04/2018
16.67
 30 16.88 16.88 16.67 0 0 0
13/04/2018
17.42
 400 17.42 17.42 17.42 0 0 0
12/04/2018
16.88
 300 16.40 16.88 16.40 0 0 0
11/04/2018
16.48
 200 16.48 16.48 16.48 0 0 0
10/04/2018: Cổ tức tiền mặt tỉ lệ: 18%
10/04/2018
16.45
 13,510 17.42 17.42 16.35 0 0 0
09/04/2018
16.40
 8,250 16.45 16.45 15.74 0 0 0
06/04/2018
16.40
 2,300 16.25 16.40 16.25 0 0 0
05/04/2018
16.25
 1,410 16.60 16.60 16.25 0 0 0
04/04/2018
16.60
 2,070 15.59 16.76 15.59 0 0 0
03/04/2018
16.25
 15,400 15.28 16.25 15.28 0 0 0
02/04/2018
15.23
 1,800 16.25 16.25 15.23 0 0 0
30/03/2018
16.15
 40 15.23 16.15 15.23 0 0 0
29/03/2018
15.23
 4,990 15.74 15.74 15.23 0 500 0.0
28/03/2018
15.74
 1,330 17.11 17.11 15.74 0 0 0
27/03/2018
16.02
 41,780 15.08 16.02 15.08 0 0 0
26/03/2018
14.98
 3,400 14.47 14.98 14.47 0 0 0
23/03/2018
14.47
 7,130 14.37 14.47 14.22 0 0 0
22/03/2018
14.22
 2,780 14.22 14.32 14.22 0 0 0
21/03/2018
14.12
 50 13.96 14.12 13.96 0 0 0
20/03/2018
14.12
 4,270 14.22 14.22 14.01 0 0 0
19/03/2018
14.22
 190 14.12 14.22 14.12 0 0 0
16/03/2018
13.96
 0 13.96 13.96 13.96 0 0 0
15/03/2018
13.96
 10 13.96 13.96 13.96 0 0 0
14/03/2018
14.22
 0 14.22 14.22 14.22 0 0 0
13/03/2018
14.22
 8,020 14.22 14.22 13.96 0 10 0.0
12/03/2018
14.27
 17,760 13.91 14.27 13.91 0 0 0
09/03/2018
13.91
 60 13.96 13.96 13.91 0 0 0
08/03/2018
13.76
 9,000 14.22 14.22 13.30 0 0 0
07/03/2018
14.22
 10 14.22 14.22 14.22 0 0 0
06/03/2018
14.22
 10 14.22 14.22 14.22 0 0 0
05/03/2018
13.91
 8,310 14.17 14.22 13.91 0 7,290 -0.2
02/03/2018
14.22
 0 14.22 14.22 14.22 0 0 0
01/03/2018
14.22
 1,030 14.22 14.22 14.22 0 0 0
28/02/2018
13.81
 700 13.71 13.81 13.71 0 0 0
27/02/2018
14.22
 50 14.22 14.22 14.22 0 0 0
26/02/2018
13.86
 0 13.86 13.86 13.86 0 0 0
23/02/2018
13.86
 120 13.86 13.86 13.86 0 0 0
22/02/2018
13.84
 69,490 14.42 14.93 13.79 0 300 0.0
21/02/2018
13.96
 0 13.96 13.96 13.96 0 0 0
13/02/2018
13.96
 200 13.96 13.96 13.96 0 0 0
12/02/2018
14.12
 0 14.12 14.12 14.12 0 0 0
09/02/2018
14.12
 3,920 13.71 14.12 13.71 0 0 0
08/02/2018
13.71
 400 13.71 13.71 13.71 0 0 0
07/02/2018
14.37
 2,690 13.46 14.37 13.46 0 0 0
06/02/2018
13.46
 1,000 13.71 13.46 13.46 0 0 0
05/02/2018
13.71
 5,010 13.71 13.71 13.71 0 0 0
02/02/2018
14.22
 220 14.22 14.22 14.22 0 0 0
01/02/2018
14.37
 7,900 13.71 14.37 13.71 0 0 0
31/01/2018
14.37
 0 14.37 14.37 14.37 0 0 0
30/01/2018
14.37
 0 14.37 14.37 14.37 0 0 0
29/01/2018
14.37
 11,000 13.71 14.37 13.71 0 0 0
26/01/2018
13.96
 3,840 13.81 13.96 13.81 0 0 0
25/01/2018
13.20
 1,000 13.20 13.20 13.20 0 0 0
22/01/2018
13.61
 100 13.61 13.61 13.61 0 0 0
19/01/2018
13.71
 27,460 14.52 14.52 13.71 0 0 0
18/01/2018
13.71
 25,000 13.71 13.71 13.71 0 0 0
17/01/2018
13.71
 20,000 13.71 13.71 13.71 0 0 0
16/01/2018
14.22
 130 13.61 14.22 13.61 0 0 0
15/01/2018
13.61
 2,540 13.81 13.81 13.61 0 0 0
12/01/2018
13.81
 42,810 13.81 13.81 13.71 390 0 0.0
11/01/2018
13.81
 15,000 13.71 13.86 13.71 0 0 0
10/01/2018
13.96
 3,000 13.96 13.96 13.96 0 0 0
09/01/2018
13.96
 3,470 13.96 13.96 13.61 0 0 0
08/01/2018
13.66
 16,540 13.96 14.17 13.63 0 0 0
05/01/2018
13.66
 570 13.96 13.96 13.66 460 0 0.0
04/01/2018
13.61
 7,370 13.61 13.61 13.61 0 0 0
03/01/2018
13.96
 1,120 13.71 13.96 13.71 0 0 0

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