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)
12/01/2024
30.65
 27,200 30.61 30.69 30.61 14,000 3,600 0.4
11/01/2024
30.61
 800 30.61 30.65 29.90 0 200 0.0
10/01/2024
30.61
 2,000 29.66 30.65 29.66 0 200 0.0
09/01/2024
30.65
 7,600 30.65 30.65 30.57 5,000 0 0.2
08/01/2024
30.33
 10,000 32.32 32.32 30.29 3,000 0 0.1
05/01/2024
30.25
 6,800 28.86 30.29 28.86 3,000 0 0.1
04/01/2024
30.10
 11,900 30.21 30.25 29.86 4,700 100 0.2
03/01/2024
29.70
 7,300 28.70 29.86 28.70 3,500 0 0.1
02/01/2024
29.46
 9,300 28.66 29.62 28.66 400 0 0.0
01/01/2024
29.38
 9,200 28.98 29.38 27.35 5,100 0 0.2
29/12/2023
29.38
 9,200 28.98 29.38 27.35 5,100 0 0.2
28/12/2023
29.22
 1,900 29.26 29.26 29.06 900 0 0.0
27/12/2023
29.06
 6,600 28.94 29.06 28.94 3,900 0 0.1
26/12/2023
29.06
 29,600 28.46 29.18 28.38 6,500 0 0.2
25/12/2023
28.34
 3,300 27.91 28.34 27.91 1,000 0 0.0
22/12/2023
28.34
 13,400 28.54 28.54 27.07 2,500 0 0.1
21/12/2023
27.87
 2,200 27.95 28.03 27.87 700 0 0.0
20/12/2023
28.42
 5,500 28.54 28.54 28.42 4,400 0 0.2
19/12/2023
27.95
 2,600 27.19 28.03 27.19 600 0 0.0
18/12/2023
28.26
 8,700 28.86 28.86 28.26 0 400 0.0
15/12/2023
28.34
 3,800 28.30 28.34 28.26 1,400 0 0.0
14/12/2023
28.26
 8,300 28.58 28.58 28.26 6,300 0 0.2
13/12/2023
28.10
 3,200 28.10 28.26 27.19 200 0 0.0
12/12/2023
28.10
 5,700 28.03 28.10 28.03 2,000 0 0.1
11/12/2023
28.03
 2,300 28.42 28.62 27.99 0 0 0
08/12/2023
28.62
 2,800 28.22 28.66 28.18 0 0 0
07/12/2023
28.10
 2,900 27.91 28.58 27.19 0 0 0
06/12/2023
28.66
 7,300 28.30 29.02 27.87 2,000 0 0.1
05/12/2023
28.26
 2,400 27.63 28.50 27.63 0 0 0
04/12/2023
28.26
 10,700 28.70 28.70 27.87 5,200 0 0.2
01/12/2023
27.87
 4,100 27.27 27.87 27.27 1,700 0 0.1
30/11/2023
27.47
 2,600 27.15 28.22 27.15 0 0 0
29/11/2023
27.87
 2,000 28.54 28.54 27.47 0 0 0
28/11/2023
27.87
 9,200 29.06 29.34 25.96 0 0 0
27/11/2023
27.75
 2,000 28.26 28.26 27.75 0 0 0
24/11/2023
28.22
 4,000 27.95 28.66 27.95 0 200 0.0
23/11/2023
28.70
 3,700 27.59 29.02 27.59 0 0 0
22/11/2023
28.66
 3,400 29.34 29.34 28.66 0 0 0
21/11/2023
28.30
 7,800 27.59 28.98 27.59 0 0 0
20/11/2023
27.87
 2,300 29.78 29.78 27.87 0 0 0
17/11/2023
27.87
 4,700 28.26 28.30 27.87 0 0 0
16/11/2023
28.50
 6,900 28.58 28.58 27.87 0 0 0
15/11/2023
27.55
 11,200 27.87 27.87 27.47 0 6,200 -0.2
14/11/2023
27.63
 11,300 29.86 29.86 27.51 0 7,200 -0.3
13/11/2023
28.18
 4,800 27.47 29.06 26.55 0 700 0.0
10/11/2023
28.46
 3,800 28.46 28.46 28.42 0 1,500 -0.1
09/11/2023
28.42
 12,200 27.67 29.42 27.67 0 1,000 0.0
08/11/2023
27.67
 1,100 27.87 27.87 27.63 0 300 0.0
07/11/2023
27.87
 9,000 28.22 28.22 27.31 0 100 0.0
06/11/2023
27.19
 4,200 26.15 27.95 26.15 0 0 0
03/11/2023
27.87
 1,700 27.15 28.22 27.15 0 0 0
02/11/2023
27.15
 8,000 26.27 28.26 26.27 0 800 0.0
01/11/2023
26.67
 6,300 28.07 28.07 26.67 4,000 500 0.1
31/10/2023
26.27
 4,600 27.07 27.07 26.27 1,500 0 0.1
30/10/2023
26.51
 12,700 27.71 27.79 26.19 2,000 0 0.1
27/10/2023
27.07
 1,100 27.19 27.19 27.07 0 0 0
26/10/2023
27.11
 8,000 26.43 27.79 26.43 4,800 0 0.2
25/10/2023
28.26
 3,700 27.71 28.98 27.11 0 0 0
24/10/2023
28.26
 2,000 28.26 28.34 27.87 900 0 0.0
23/10/2023
27.79
 9,300 29.06 29.42 26.67 2,600 0 0.1
20/10/2023
28.26
 7,500 29.06 29.06 27.87 2,700 0 0.1
19/10/2023
28.66
 11,200 29.46 29.46 28.66 3,600 0 0.1
18/10/2023
29.14
 12,200 29.46 29.46 28.86 3,300 0 0.1
17/10/2023
29.34
 7,900 29.30 29.46 29.30 2,200 0 0.1
16/10/2023
29.34
 2,700 29.94 29.94 29.18 1,700 0 0.1
13/10/2023
29.90
 13,800 30.06 30.06 29.46 8,000 200 0.3
12/10/2023
29.86
 9,100 30.02 30.02 29.46 4,200 0 0.2
11/10/2023
29.78
 9,200 29.82 30.10 29.74 4,000 0 0.1
10/10/2023
29.74
 10,000 29.86 30.02 28.70 3,100 0 0.1
09/10/2023
29.86
 15,700 30.17 30.45 29.78 5,400 0 0.2
06/10/2023
30.17
 14,400 29.62 30.25 29.62 7,600 0 0.3
05/10/2023
29.62
 24,500 30.02 30.61 29.62 15,000 0 0.6
04/10/2023
29.54
 12,800 29.06 29.54 29.06 5,300 0 0.2
03/10/2023
29.38
 64,400 29.86 29.86 29.10 31,100 0 1.1
02/10/2023
29.14
 26,000 28.86 29.86 28.86 4,300 0 0.2
29/09/2023: Cổ tức tiền mặt tỉ lệ: 36.8%
29/09/2023
28.86
 24,300 30.21 30.21 28.66 500 1,800 0.0
28/09/2023
30.27
 85,200 29.94 30.38 29.94 200 0 0.0
27/09/2023
29.94
 40,800 29.76 30.27 29.76 0 0 0
26/09/2023
29.76
 31,400 29.91 29.98 29.76 300 0 0.0
25/09/2023
29.91
 68,300 29.91 30.49 29.76 3,100 0 0.1
22/09/2023
29.91
 27,600 30.27 30.27 29.36 0 700 0.0
21/09/2023
30.27
 55,000 30.34 30.49 29.94 0 0 0
20/09/2023
30.34
 49,500 29.04 30.49 29.00 2,700 100 0.1
19/09/2023
28.96
 24,100 29.25 29.29 28.53 100 0 0.0
18/09/2023
29.25
 31,300 29.69 29.69 29.04 0 0 0
15/09/2023
29.69
 55,400 29.40 29.69 29.04 500 0 0.0
14/09/2023
29.40
 38,500 29.76 29.76 29.04 100 0 0.0
13/09/2023
29.76
 40,300 29.76 29.91 29.76 0 0 0
12/09/2023
29.69
 130,800 28.46 29.76 28.31 400 100 0.0
11/09/2023
28.64
 11,700 28.64 28.64 27.58 0 0 0
08/09/2023
28.64
 900 28.17 28.64 28.17 100 0 0.0
07/09/2023
28.17
 9,200 29.62 29.62 26.97 0 0 0
06/09/2023
28.96
 5,100 28.31 29.00 28.31 300 800 0.0
05/09/2023
28.31
 31,200 27.04 28.31 27.04 9,900 1,300 0.3
04/09/2023
21.27
 6,200 21.27 21.27 21.27 700 0 0.0
01/09/2023
18.87
 17,400 18.44 19.74 18.15 3,300 0 0.1
31/08/2023
26.93
 15,800 27.08 27.11 26.21 8,000 0 0.3
30/08/2023
26.50
 0 26.50 26.50 26.50 0 0 0
29/08/2023
26.50
 1,900 26.13 26.50 26.13 0 0 0
28/08/2023
25.44
 4,800 26.21 26.21 25.44 0 0 0

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