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)
25/08/2023
26.89
 5,700 26.97 26.97 26.89 4,800 0 0.2
24/08/2023
26.86
 5,700 25.44 27.11 25.44 100 100 0.0
23/08/2023
26.60
 0 26.60 26.60 26.60 0 0 0
22/08/2023
26.60
 5,600 25.41 26.60 25.19 0 0 0
21/08/2023
26.64
 1,300 24.97 26.64 24.97 0 0 0
18/08/2023
26.71
 13,500 26.75 26.75 26.13 7,400 0 0.3
17/08/2023
26.79
 3,200 27.58 27.58 26.79 1,100 0 0.0
16/08/2023
26.28
 7,800 26.50 26.50 24.72 1,100 0 0.0
15/08/2023
26.50
 3,300 26.60 27.00 26.42 0 0 0
14/08/2023
27.00
 10,400 27.26 27.26 27.00 9,100 0 0.3
11/08/2023
26.86
 25,400 26.86 27.11 26.86 18,300 0 0.7
10/08/2023
26.71
 9,800 26.71 26.86 26.71 5,600 0 0.2
09/08/2023
26.71
 3,000 26.50 26.71 26.46 0 0 0
08/08/2023
26.64
 9,300 26.86 27.08 26.53 5,100 0 0.2
07/08/2023
26.86
 8,200 26.50 27.15 26.50 5,000 0 0.2
04/08/2023
26.79
 15,200 26.42 26.79 26.42 4,400 200 0.2
03/08/2023
26.50
 2,800 26.79 26.79 26.42 1,700 0 0.1
02/08/2023
26.79
 11,400 26.13 26.79 24.97 5,700 0 0.2
01/08/2023
26.82
 9,800 26.57 26.82 26.57 4,600 0 0.2
31/07/2023
26.57
 1,100 26.21 26.86 26.21 0 0 0
28/07/2023
26.86
 19,600 26.86 27.26 26.86 12,000 0 0.4
27/07/2023
26.86
 3,100 26.86 26.86 26.13 1,700 0 0.1
26/07/2023
27.00
 3,000 26.86 27.00 26.86 500 0 0.0
25/07/2023
27.00
 24,300 27.00 27.04 26.93 15,600 0 0.6
24/07/2023
27.15
 54,800 27.29 27.29 26.86 41,300 100 1.5
21/07/2023
27.29
 17,700 27.15 27.29 27.15 9,400 400 0.3
20/07/2023
27.22
 17,600 26.86 27.22 26.64 7,400 0 0.3
19/07/2023
27.00
 11,200 26.86 27.08 26.57 6,400 100 0.2
18/07/2023
26.89
 19,200 26.28 26.89 26.28 8,000 100 0.3
17/07/2023
26.57
 5,400 26.21 26.71 26.21 2,700 0 0.1
14/07/2023
26.71
 13,000 26.75 26.79 26.64 7,200 0 0.3
13/07/2023
26.82
 17,100 27.11 27.11 26.13 8,400 100 0.3
12/07/2023
26.39
 12,400 25.95 26.50 25.95 6,300 0 0.2
11/07/2023
26.21
 42,600 25.81 26.31 25.81 21,000 0 0.8
10/07/2023
26.35
 30,900 26.57 26.57 25.77 17,600 0 0.6
07/07/2023
26.42
 81,000 25.41 26.42 25.37 21,000 0 0.7
06/07/2023
25.41
 6,400 25.37 25.41 25.15 3,400 0 0.1
05/07/2023
25.37
 38,000 25.26 25.84 25.01 19,600 0 0.7
04/07/2023
25.26
 9,900 25.04 25.26 25.04 8,500 0 0.3
03/07/2023
25.19
 6,700 25.26 25.33 24.86 2,500 900 0.1
30/06/2023
25.26
 13,500 25.04 25.26 24.61 1,200 0 0.0
29/06/2023
25.26
 12,100 25.41 25.41 23.96 5,800 0 0.2
28/06/2023
25.33
 14,700 25.41 25.41 24.72 8,800 0 0.3
27/06/2023
25.26
 24,900 24.79 25.62 24.79 16,800 0 0.6
26/06/2023
24.75
 29,900 24.50 24.97 24.50 17,500 0 0.6
23/06/2023
24.50
 23,400 25.30 25.30 23.81 13,700 0 0.5
22/06/2023
24.03
 28,400 24.03 24.03 24.03 16,000 0 0.5
21/06/2023
24.03
 13,400 23.70 24.06 23.70 7,500 0 0.2
20/06/2023
23.74
 3,900 23.81 23.96 23.70 1,500 0 0.0
19/06/2023
23.81
 10,100 23.66 23.96 23.66 5,400 200 0.2
16/06/2023
23.92
 40,400 23.92 24.17 23.85 32,000 0 1.1
15/06/2023
23.66
 3,900 23.59 23.66 23.59 2,000 0 0.1
14/06/2023
23.88
 12,800 23.52 23.96 23.52 7,800 0 0.3
13/06/2023
23.88
 16,400 23.27 23.96 23.27 9,200 100 0.3
12/06/2023
23.52
 35,700 23.23 23.52 23.23 9,000 0 0.3
09/06/2023
22.94
 7,300 22.94 22.98 22.94 3,700 0 0.1
08/06/2023
23.12
 33,300 23.16 23.16 22.90 15,900 0 0.5
07/06/2023
22.87
 21,900 22.76 22.87 22.76 9,500 0 0.3
06/06/2023
22.72
 47,600 22.54 23.01 22.54 28,200 26,700 0.0
05/06/2023
22.68
 25,000 22.72 22.87 22.68 15,000 12,000 0.1
02/06/2023
22.68
 7,400 23.23 23.23 22.58 4,000 0 0.1
01/06/2023
22.58
 27,600 22.72 23.16 22.47 16,000 3,000 0.4
31/05/2023
22.47
 14,100 22.47 22.50 22.43 9,500 9,900 0.0
30/05/2023
22.50
 9,300 22.50 22.58 22.50 700 6,200 -0.2
29/05/2023
22.50
 137,000 22.18 23.23 22.18 67,500 27,500 1.2
26/05/2023
22.18
 15,700 22.43 22.72 22.14 7,500 14,100 -0.2
25/05/2023
22.79
 2,100 22.50 22.87 22.50 1,000 1,300 0.0
24/05/2023
22.50
 24,700 23.08 23.19 22.43 14,600 0 0.5
23/05/2023
22.65
 28,500 23.16 23.16 22.50 21,800 0 0.7
22/05/2023
22.65
 8,800 22.54 22.65 22.54 6,900 0 0.2
19/05/2023
22.50
 43,000 22.14 23.96 21.89 26,000 0 0.8
18/05/2023
22.58
 6,300 23.16 23.23 22.58 4,000 0 0.1
17/05/2023
22.50
 8,800 22.65 22.87 22.50 8,000 0 0.3
16/05/2023
23.23
 18,100 22.43 23.23 22.43 12,000 0 0.4
15/05/2023
22.50
 35,900 22.58 22.58 22.36 19,100 0 0.6
12/05/2023
22.65
 17,700 22.50 22.72 21.81 8,000 0 0.2
11/05/2023
22.90
 38,000 22.50 23.23 22.50 29,100 0 0.9
10/05/2023
22.47
 28,700 22.00 22.50 22.00 18,900 0 0.6
09/05/2023
21.96
 26,200 21.85 21.96 21.85 19,800 0 0.6
08/05/2023
21.85
 5,300 21.81 22.00 21.31 4,000 0 0.1
05/05/2023
21.81
 6,100 21.09 21.81 21.09 100 0 0.0
04/05/2023
21.78
 3,500 21.20 22.10 21.12 2,700 400 0.1
03/05/2023
20.33
 20,100 20.76 20.76 20.33 10,000 0 0.3
02/05/2023
20.22
 23,400 20.22 20.25 20.22 14,700 0 0.4
01/05/2023
19.13
 10,300 19.02 19.13 18.87 2,800 0 0.1
28/04/2023
21.89
 19,000 21.20 22.10 21.12 12,200 0 0.4
27/04/2023
21.78
 1,400 21.12 22.07 21.12 1,200 0 0.0
26/04/2023
22.14
 5,800 21.20 22.14 20.94 0 0 0.1
25/04/2023
21.41
 6,300 21.56 21.56 21.41 4,000 0 0.1
24/04/2023
21.56
 900 21.56 21.56 21.56 500 0 0.0
21/04/2023
21.56
 18,700 21.23 21.67 21.23 9,900 0 0.3
20/04/2023
21.23
 4,400 21.23 21.31 21.23 2,100 0 0.1
19/04/2023
21.23
 6,900 21.20 21.23 21.20 800 0 0.0
18/04/2023
21.23
 0 21.23 21.23 21.23 0 0 0.5
17/04/2023
21.23
 26,200 21.41 21.74 21.23 18,400 0 0.5
14/04/2023
21.23
 6,700 21.70 21.78 20.91 3,500 100 0.1
13/04/2023
21.20
 10,000 21.45 21.78 20.80 0 0 0.1
12/04/2023
21.45
 2,200 21.49 21.78 21.41 1,700 0 0.1
11/04/2023
21.34
 300 21.34 21.34 21.34 200 0 0.0
10/04/2023
21.27
 29,000 21.27 21.78 21.05 22,500 0 0.7

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