Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	29.57	28,800	29.53	29.78	29.53	0	100	0.0
18/08/2025	29.65	14,700	29.53	29.74	29.48	500	0	0.0
15/08/2025	29.48	32,400	29.99	29.99	29.48	500	0	0.0
14/08/2025	29.74	44,100	29.44	29.86	29.44	100	500	0.0
13/08/2025	29.44	24,400	29.40	29.57	29.31	0	2,200	-0.1
12/08/2025	29.27	22,700	29.19	29.65	29.19	0	0	0
11/08/2025	29.14	45,200	29.27	29.31	29.06	600	0	0.0
08/08/2025	29.14	21,700	29.06	29.27	29.06	0	0	0
07/08/2025	29.06	25,500	29.06	29.06	28.97	1,800	0	0.1
06/08/2025	28.97	9,500	28.89	29.02	28.81	0	0	0
05/08/2025	28.89	175,200	29.02	29.06	28.72	0	0	0
04/08/2025	29.02	46,100	29.10	29.10	28.72	0	1,000	0.0
01/08/2025	29.10	33,500	28.81	29.23	28.72	0	0	0
31/07/2025	28.81	15,700	28.81	28.81	28.72	0	0	0
30/07/2025	28.81	78,400	28.97	29.02	28.64	0	0	0
29/07/2025	28.81	51,500	29.06	29.14	28.81	0	0	0
28/07/2025	29.06	19,100	28.93	29.06	28.89	100	0	0.0
25/07/2025	28.89	19,700	28.81	28.93	28.55	0	0	0
24/07/2025	27.96	109,200	28.97	28.97	27.96	1,200	100,400	-3.3
23/07/2025	28.97	22,200	28.81	29.19	28.76	0	19,100	-0.6
22/07/2025	28.81	42,400	30.08	30.08	28.72	0	37,300	-1.3
21/07/2025	28.68	53,400	28.97	28.97	28.68	0	45,500	-1.5
18/07/2025	28.93	22,500	28.89	29.06	28.89	0	20,600	-0.7
17/07/2025	28.97	14,800	28.93	29.02	28.93	0	6,500	-0.2
16/07/2025	28.93	7,700	28.97	28.97	28.93	0	5,000	-0.2
15/07/2025	28.97	22,600	28.97	29.06	28.89	0	18,600	-0.6
14/07/2025	28.89	6,500	28.97	28.97	28.81	0	3,000	-0.1
11/07/2025	28.97	33,700	28.97	29.02	28.93	0	18,100	-0.6
10/07/2025	28.97	20,800	28.81	29.14	28.81	1,200	6,000	-0.2
09/07/2025	28.76	30,600	28.81	28.81	28.76	0	26,600	-0.9
08/07/2025	28.81	27,300	28.93	29.02	28.76	0	17,400	-0.6
07/07/2025	28.76	8,600	28.76	29.02	28.76	0	4,500	-0.2
04/07/2025	28.76	5,300	28.81	28.81	28.68	0	4,200	-0.1
03/07/2025	28.76	21,700	28.76	28.89	28.76	0	20,800	-0.7
02/07/2025	28.76	9,200	28.72	28.81	28.72	0	6,900	-0.2
01/07/2025	28.81	6,800	28.85	29.06	28.81	0	4,600	-0.2
30/06/2025	28.85	10,500	28.81	29.02	28.72	0	9,000	-0.3
27/06/2025	28.81	11,900	28.81	28.81	28.72	0	11,300	-0.4
26/06/2025	28.76	6,100	28.55	28.81	28.55	0	5,700	-0.2
25/06/2025	28.81	10,000	28.81	29.02	28.81	0	6,300	-0.2
24/06/2025	28.81	15,900	28.47	28.81	28.30	0	11,700	-0.4
23/06/2025	28.47	8,100	28.81	28.89	28.09	100	6,600	-0.2
20/06/2025	28.81	4,400	28.97	28.97	28.81	0	2,700	-0.1
19/06/2025	28.85	9,100	28.89	28.89	28.85	0	6,000	-0.2
18/06/2025	28.89	16,800	28.97	28.97	28.89	0	12,000	-0.4
17/06/2025	28.89	7,500	28.89	29.19	28.89	0	6,800	-0.2
16/06/2025	28.89	15,700	28.89	28.93	28.85	0	9,200	-0.3
13/06/2025	29.02	16,300	28.97	29.14	28.97	0	9,500	-0.3
12/06/2025	29.10	5,000	29.27	29.27	29.10	0	0	0
11/06/2025	29.27	4,700	29.27	29.27	29.27	3,000	2,200	0.0
10/06/2025	29.27	6,200	29.36	29.36	29.27	2,000	0	-0.1
09/06/2025	29.36	34,800	29.40	29.44	29.23	12,000	0	0.0
06/06/2025	29.19	29,000	29.23	29.44	29.19	13,300	0	-0.3
05/06/2025	29.44	38,200	29.44	29.48	29.36	20,000	0	0.5
04/06/2025	29.36	13,800	29.44	29.44	28.81	5,600	0	-0.2
03/06/2025	29.44	9,500	29.48	29.48	29.36	800	0	-0.1
02/06/2025	29.23	17,900	29.44	29.57	27.37	0	0	-0.3
30/05/2025	29.40	22,000	29.65	29.65	29.23	7,000	0	-0.3
29/05/2025	29.14	32,900	29.06	29.40	29.06	11,800	0	-0.2
28/05/2025	29.06	16,300	29.10	29.10	29.06	5,000	0	-0.2
27/05/2025	29.10	24,500	28.97	29.10	28.97	7,000	19,800	-0.4
26/05/2025	28.97	19,400	28.47	29.02	28.47	8,000	0	0.1
23/05/2025	28.38	11,500	28.38	28.42	28.34	3,000	10,000	-0.2
22/05/2025	28.42	8,900	28.30	28.42	28.21	3,000	0	0.0
21/05/2025	28.30	13,500	28.38	28.38	28.30	7,000	0	-0.2
20/05/2025	28.30	4,200	28.55	28.55	28.25	1,000	0	0.0
19/05/2025	28.42	14,900	28.42	28.42	28.30	0	0	-0.5
16/05/2025	28.25	11,100	28.38	28.55	28.25	0	0	-0.2
15/05/2025	28.38	16,300	28.42	28.64	28.38	0	0	-0.5
14/05/2025	28.42	13,400	29.10	29.10	28.38	0	7,300	-0.2
13/05/2025	28.42	8,900	28.55	28.55	28.38	3,000	6,200	-0.1
12/05/2025	28.42	6,800	28.42	28.68	28.38	0	5,000	-0.2
09/05/2025	28.42	13,800	29.82	29.82	28.38	0	8,800	-0.3
08/05/2025	28.38	43,000	28.38	28.47	28.38	22,400	38,300	-0.5
07/05/2025	28.34	2,300	28.21	28.34	28.21	0	1,900	-0.1
06/05/2025	28.34	11,000	28.17	28.72	28.17	6,500	9,800	-0.1
05/05/2025	28.17	1,300	28.68	28.68	27.96	0	0	0
29/04/2025	28.68	5,500	27.96	28.72	27.96	2,600	2,500	0.0
28/04/2025	27.96	5,500	27.96	27.96	27.87	3,100	2,500	0.0
25/04/2025	27.96	7,400	28.30	28.30	27.96	0	5,600	-0.2
24/04/2025	28.38	19,800	27.96	28.81	27.96	5,000	15,500	-0.4
23/04/2025	27.75	16,600	28.04	28.47	27.75	11,000	3,900	0.2
22/04/2025	27.75	4,500	27.96	27.96	27.53	200	1,000	0.0
21/04/2025	27.96	22,600	28.55	28.59	27.96	11,000	16,900	-0.2
18/04/2025	28.55	700	28.21	28.55	28.00	0	0	0
17/04/2025	28.21	3,500	28.04	28.21	27.96	2,000	2,100	0.0
16/04/2025	27.96	8,800	28.38	28.38	27.70	0	5,400	-0.2
15/04/2025	28.30	25,100	28.72	28.72	27.58	8,900	5,400	0.1
14/04/2025	28.72	11,000	28.72	28.81	28.34	0	4,600	-0.2
11/04/2025	28.81	19,200	29.65	29.65	28.72	0	10,000	-0.3
10/04/2025	29.44	44,300	29.44	29.44	29.10	0	30,000	-1.0
09/04/2025	27.53	7,900	27.96	27.96	27.11	0	1,700	-0.1
08/04/2025	27.15	28,900	28.76	28.76	27.11	0	5,300	-0.2
04/04/2025	28.76	6,400	28.81	28.81	27.53	0	1,700	-0.1
03/04/2025	29.23	27,300	29.74	29.74	28.81	0	12,000	-0.4
02/04/2025	29.99	1,600	30.08	30.08	29.61	0	200	0.0
01/04/2025	30.08	10,600	30.08	30.08	29.74	0	2,300	-0.1
31/03/2025	30.08	6,500	30.12	30.16	30.03	0	1,800	-0.1
28/03/2025	30.12	9,000	30.20	30.25	30.12	0	6,900	-0.2
27/03/2025	30.25	3,200	30.25	30.25	30.25	0	2,900	-0.1

Page:
<<
3
4
5
>>

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