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)
22/10/2014
14.31
 460 14.35 14.35 14.27 30 0 0.0
21/10/2014
14.23
 48,080 14.35 14.35 14.16 0 0 0
20/10/2014
14.35
 26,330 14.47 14.47 14.16 0 0 0
17/10/2014
14.12
 18,880 13.96 14.31 13.96 0 0 0
16/10/2014
13.96
 65,110 14.35 14.35 13.96 7,700 0 0.3
15/10/2014
14.35
 23,220 14.54 14.54 14.35 50 0 0.0
14/10/2014
14.43
 20,340 14.35 14.51 14.35 150 0 0.0
13/10/2014
14.51
 40,870 14.16 14.93 14.16 0 0 0
10/10/2014
14.93
 21,800 15.13 15.13 14.74 0 0 0
09/10/2014
14.93
 49,270 15.13 15.13 14.93 0 0 0
08/10/2014
15.13
 54,620 15.13 15.24 14.89 0 0 0
07/10/2014
15.17
 42,340 15.48 15.71 15.17 4,000 0 0.2
06/10/2014
15.90
 95,920 17.10 17.14 15.51 1,050 0 0.0
03/10/2014
16.06
 135,510 15.98 16.06 15.98 0 0 0
02/10/2014
15.01
 169,940 14.04 15.01 14.04 0 5,000 -0.2
01/10/2014
14.04
 12,960 14.00 14.16 13.96 0 0 0
30/09/2014
14.08
 5,360 14.16 14.16 14.04 0 0 0
29/09/2014
14.16
 5,390 14.16 14.16 14.16 0 0 0
26/09/2014
14.16
 12,520 14.04 14.43 14.04 8,000 500 0.3
25/09/2014
14.04
 17,020 14.04 14.04 14.00 10,450 0 0.4
24/09/2014
14.04
 44,840 13.96 14.04 13.96 39,380 0 1.4
23/09/2014
13.96
 37,770 13.96 14.04 13.92 26,560 0 1.0
22/09/2014
13.96
 56,460 14.04 14.04 13.92 43,030 0 1.6
19/09/2014
14.04
 34,580 14.00 14.08 13.96 21,000 0 0.8
18/09/2014
13.96
 96,670 14.08 14.12 13.96 59,580 0 2.2
17/09/2014
14.16
 63,040 14.08 14.16 14.04 46,720 0 1.7
16/09/2014
14.08
 40,140 14.08 14.08 13.96 29,270 20,000 0.3
15/09/2014
14.08
 21,540 14.04 14.12 14.04 13,230 0 0.5
12/09/2014
14.04
 90,000 14.08 14.16 14.04 60,800 0 2.2
11/09/2014
14.08
 27,410 14.12 14.12 14.04 9,420 0 0.3
10/09/2014
14.08
 48,650 14.16 14.20 14.04 17,920 0 0.7
09/09/2014
14.08
 85,650 14.20 14.23 14.08 62,610 0 2.3
08/09/2014
14.27
 16,320 14.20 14.27 14.20 7,800 0 0.3
05/09/2014
14.23
 25,950 14.35 14.35 14.20 15,290 0 0.6
04/09/2014
14.20
 91,930 14.12 14.20 14.12 41,940 1,000 1.5
03/09/2014
14.12
 69,040 14.20 14.20 14.12 0 0 0
29/08/2014
14.16
 31,860 14.27 14.31 14.08 0 0 0
28/08/2014
14.35
 90,950 14.35 14.35 14.27 46,160 1,500 1.6
27/08/2014
14.35
 55,660 14.35 14.43 14.31 34,000 0 1.3
26/08/2014
14.39
 52,160 14.47 14.47 14.35 43,560 0 1.6
25/08/2014
14.47
 97,080 14.54 14.54 14.43 46,150 0 1.7
22/08/2014
14.43
 104,340 14.20 14.51 14.20 15,000 0 0.6
21/08/2014
14.20
 241,440 14.16 14.20 14.12 121,870 0 4.4
20/08/2014
14.20
 124,310 14.12 14.23 14.12 41,210 0 1.5
19/08/2014
14.16
 109,460 14.31 14.31 14.12 63,760 0 2.3
18/08/2014
14.20
 94,890 14.16 14.27 14.12 30,610 0 1.1
15/08/2014
14.20
 117,140 14.20 14.20 14.12 54,170 0 2.0
14/08/2014
14.23
 92,600 14.20 14.23 14.00 15,700 0 0.6
13/08/2014
14.20
 59,970 14.20 14.35 14.16 0 0 0
12/08/2014
14.20
 55,640 14.35 14.35 14.12 9,090 0 0.3
11/08/2014
14.16
 63,560 14.20 14.31 14.16 15,000 0 0.6
08/08/2014
14.31
 215,520 14.00 14.54 14.00 10,230 0 0.4
07/08/2014
14.12
 104,660 14.12 14.20 14.08 39,270 0 1.4
06/08/2014
14.16
 151,170 14.20 14.27 14.16 57,410 0 2.1
05/08/2014
14.27
 134,580 14.27 14.27 14.12 43,660 0 1.6
04/08/2014
14.27
 188,660 13.96 14.31 13.96 34,770 0 1.3
01/08/2014
14.04
 126,520 13.57 14.04 13.54 31,160 0 1.1
31/07/2014
13.57
 182,760 13.50 13.57 13.38 19,860 15,000 0.2
30/07/2014
13.57
 149,220 13.73 13.81 13.46 51,440 0 1.8
29/07/2014
13.81
 92,470 13.89 13.96 13.65 35,390 2,000 1.2
28/07/2014
14.00
 348,560 14.12 14.16 13.89 159,160 0 5.8
25/07/2014
14.16
 159,020 14.16 14.27 14.16 80,890 0 3.0
24/07/2014
14.20
 178,450 14.16 14.35 14.08 28,180 50,700 -0.8
23/07/2014: Cổ tức tiền mặt tỉ lệ: 16%
23/07/2014
14.27
 174,030 14.23 14.82 14.20 30 0 0.0
22/07/2014
13.92
 548,490 13.37 14.04 13.37 128,640 0 4.7
21/07/2014
13.37
 245,280 13.26 13.66 13.00 71,680 0 2.5
18/07/2014
13.26
 118,860 13.48 13.48 13.22 17,000 0 0.6
17/07/2014
13.52
 117,160 13.70 13.70 13.29 0 0 0
16/07/2014
13.66
 315,560 13.14 13.81 13.11 7,000 2,500 0.2
15/07/2014
13.00
 141,120 13.00 13.07 12.92 3,000 0 0.1
14/07/2014
12.88
 98,330 12.33 12.88 12.33 25,820 0 0.9
11/07/2014
12.33
 38,710 12.44 12.44 12.25 9,200 0 0.3
10/07/2014
12.33
 53,830 13.11 13.11 11.88 0 0 0
09/07/2014
12.25
 175,130 12.25 12.29 11.32 71,190 0 2.2
08/07/2014
11.51
 99,080 13.14 13.14 11.32 0 0 0

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