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)
03/06/2016
11.38
 6,990 11.57 11.57 11.38 0 4,000 -0.1
02/06/2016
11.38
 12,180 11.47 11.57 11.38 2,550 0 0.1
01/06/2016
11.19
 9,540 11.24 11.38 11.19 0 0 0
31/05/2016
11.33
 11,450 11.33 11.33 11.19 0 0 0
30/05/2016
11.33
 20,880 11.43 11.43 11.19 5,700 0 0.1
27/05/2016
11.38
 3,480 11.19 11.38 11.19 0 0 0
26/05/2016
11.43
 6,510 11.28 11.43 11.19 0 0 0
25/05/2016
11.19
 1,850 11.52 11.52 11.19 0 0 0
24/05/2016
11.47
 3,340 11.57 11.57 11.43 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 17%
23/05/2016
11.57
 16,240 11.62 11.85 11.47 0 0 0
20/05/2016
11.62
 65,700 11.39 11.66 11.39 13,740 0 0.4
19/05/2016
11.35
 16,630 11.44 11.48 11.22 0 0 0
18/05/2016
11.44
 14,710 11.48 11.48 11.35 4,000 0 0.1
17/05/2016
11.44
 22,770 11.44 11.44 11.35 0 0 0
16/05/2016
11.44
 16,830 11.48 11.48 11.39 0 0 0
13/05/2016
11.48
 45,010 11.48 11.48 11.35 0 0 0
12/05/2016
11.26
 18,530 11.26 11.39 11.22 0 0 0
11/05/2016
11.26
 4,140 11.04 11.26 11.04 0 0 0
10/05/2016
11.26
 1,960 11.22 11.26 11.04 0 0 0
09/05/2016
11.22
 1,430 11.08 11.22 11.08 0 0 0
06/05/2016
11.26
 17,120 11.08 11.26 11.08 15,000 0 0.4
05/05/2016
11.17
 11,520 11.39 11.39 11.17 0 0 0
04/05/2016
11.31
 3,610 11.39 11.39 11.13 0 0 0
29/04/2016
11.22
 5,100 11.31 11.35 11.22 0 0 0
28/04/2016
11.31
 3,430 11.17 11.31 11.17 0 0 0
27/04/2016
11.35
 8,780 11.39 11.39 11.08 0 0 0
26/04/2016
11.39
 9,530 11.39 11.39 11.39 8,000 0 0.2
25/04/2016
11.39
 10,650 11.39 11.39 11.26 0 0 0
22/04/2016
11.39
 3,820 11.22 11.39 11.17 2,000 0 0.1
21/04/2016
11.22
 32,970 10.86 11.48 10.86 0 0 0
20/04/2016
11.08
 5,460 11.04 11.13 11.00 0 0 0
19/04/2016
11.13
 6,440 11.08 11.17 11.08 0 0 0
15/04/2016
11.17
 3,750 11.26 11.26 11.08 0 0 0
14/04/2016
11.17
 19,430 11.17 11.26 11.17 0 0 0
13/04/2016
11.08
 7,570 11.08 11.17 11.08 0 0 0
12/04/2016
11.17
 22,020 11.13 11.17 11.08 21,000 0 0.5
11/04/2016
11.17
 10,320 10.95 11.17 10.95 0 0 0
08/04/2016
11.08
 19,690 11.04 11.08 11.00 0 0 0
07/04/2016
11.08
 9,840 11.08 11.08 11.00 0 0 0
06/04/2016
11.08
 20,760 11.08 11.08 10.95 0 0 0
05/04/2016
11.08
 850 11.08 11.08 11.08 0 0 0
04/04/2016
11.08
 14,710 11.08 11.08 11.04 0 0 0
01/04/2016
11.22
 13,820 11.17 11.22 11.08 0 0 0
31/03/2016
11.26
 10,000 11.08 11.26 11.08 0 0 0
30/03/2016
11.26
 6,860 11.13 11.26 11.13 0 0 0
29/03/2016
11.26
 5,210 11.17 11.26 11.13 0 0 0
28/03/2016
11.26
 24,200 11.22 11.26 11.08 0 5,500 -0.1
25/03/2016
11.26
 4,030 11.22 11.31 11.17 0 0 0
24/03/2016
11.44
 4,170 11.53 11.53 11.26 0 0 0
23/03/2016
11.22
 7,510 11.22 11.31 11.22 0 0 0
22/03/2016
11.22
 14,250 11.26 11.31 11.22 0 6,000 -0.2
21/03/2016
11.31
 4,040 11.44 11.44 11.31 0 0 0
18/03/2016
11.44
 10,810 11.48 11.48 11.39 0 0 0
17/03/2016
11.44
 1,350 11.66 11.53 11.44 0 0 0
16/03/2016
11.66
 27,610 11.31 11.66 11.26 6,000 0 0.2
15/03/2016
11.44
 5,450 11.39 11.44 11.31 0 0 0
14/03/2016
11.44
 7,300 11.57 11.62 11.44 0 0 0
11/03/2016
11.57
 41,200 11.17 11.57 11.17 0 0 0
10/03/2016
11.13
 5,780 11.08 11.17 11.08 0 0 0
09/03/2016
11.13
 2,930 11.08 11.17 11.08 0 0 0
08/03/2016
11.08
 10,540 11.08 11.17 11.04 0 0 0
07/03/2016
11.17
 6,700 11.17 11.22 11.00 0 0 0
04/03/2016
11.08
 9,740 11.22 11.22 11.00 0 0 0
03/03/2016
11.17
 1,510 11.17 11.26 10.95 0 0 0
02/03/2016
11.17
 6,550 11.26 11.26 11.08 0 0 0
01/03/2016
11.17
 2,450 11.26 11.26 10.91 0 0 0
29/02/2016
11.22
 31,090 11.26 11.35 10.86 0 0 0
26/02/2016
11.17
 740 11.22 11.22 11.08 0 0 0
25/02/2016
11.08
 2,710 11.31 11.31 11.08 0 2,000 -0.1
24/02/2016
11.26
 5,820 11.17 11.35 11.04 0 0 0
23/02/2016
11.08
 10,120 11.08 11.53 11.08 0 2,500 -0.1
22/02/2016
11.08
 15,860 11.17 11.17 11.08 0 10 0.0
19/02/2016
11.17
 3,060 11.22 11.26 11.08 0 0 0
18/02/2016
11.22
 4,480 11.31 11.71 11.08 0 0 0
17/02/2016
11.26
 2,730 11.22 11.26 11.22 0 0 0
16/02/2016
11.26
 5,700 11.31 11.35 11.08 0 0 0
15/02/2016
11.35
 530 11.08 11.35 11.08 0 0 0
05/02/2016
11.48
 2,640 11.04 11.79 11.00 0 0 0
04/02/2016
11.04
 4,610 10.95 11.04 10.86 0 0 0
03/02/2016
11.04
 2,220 11.53 11.53 10.91 0 810 0.0
02/02/2016
11.08
 7,130 11.04 11.08 10.91 0 0 0
01/02/2016
11.04
 15,620 10.86 11.08 10.86 0 0 0
29/01/2016
11.08
 2,070 11.08 11.08 10.91 0 10 0.0
28/01/2016
11.04
 5,200 11.08 11.08 10.91 0 0 0
27/01/2016
11.08
 8,110 10.86 11.08 10.86 0 0 0
26/01/2016
11.08
 120 11.08 11.08 11.08 0 0 0
25/01/2016
11.08
 7,710 11.08 11.08 11.04 0 0 0
22/01/2016
10.86
 1,210 11.08 11.08 10.86 0 0 0
21/01/2016
11.04
 700 10.86 11.04 10.86 0 0 0
20/01/2016
11.08
 6,240 11.04 11.31 10.95 0 0 0
19/01/2016
11.00
 2,330 10.69 11.00 10.69 0 0 0
18/01/2016
10.77
 2,930 10.77 10.82 10.73 0 0 0
15/01/2016
11.08
 3,000 11.04 11.26 11.04 0 0 0
14/01/2016
11.08
 7,830 11.08 11.08 10.95 0 0 0
13/01/2016
11.08
 4,880 11.53 11.53 11.08 0 0 0
12/01/2016
11.35
 1,170 11.44 11.44 11.31 0 0 0
11/01/2016
11.00
 1,470 10.69 11.08 10.64 0 300 0.0
08/01/2016
11.08
 22,940 11.08 11.31 11.08 0 0 0
07/01/2016
11.39
 17,510 11.66 11.66 11.26 0 0 0
06/01/2016
11.75
 30,590 11.26 11.79 11.26 0 0 0

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