Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	26.85	5,300	26.90	26.90	26.55	0	0	0
22/10/2026	26.80	4,500	26.75	26.80	26.70	0	0	0
21/10/2026	26.75	800	27.50	27.50	26.75	0	0	0
20/10/2026	26.90	2,000	26.60	26.95	26.60	0	0	0
19/10/2026	26.60	6,700	26.60	26.60	26.50	0	0	0
16/10/2026	26.60	1,700	26.70	26.80	26.60	0	0	0
15/10/2026	26.60	8,500	26.45	26.70	26.45	0	500	0
14/10/2026	26.85	1,200	26.90	26.90	26.85	0	0	0
13/10/2026	26.90	6,800	27	27	26.75	0	0	0
12/10/2026	27	1,600	27	27	27	0	0	0
09/10/2026	26.90	3,300	27	27.10	26.90	0	0	0
08/10/2026	27.15	300	26.90	27.15	26.90	0	0	0
07/10/2026	27.15	400	26.90	27.15	26.90	0	0	0
06/10/2026	26.90	300	27.05	27.05	26.90	0	0	0
05/10/2026	27	1,000	26.90	27	26.85	0	0	0
02/10/2026	26.90	4,000	26.95	27.10	26.90	0	300	0.0
01/10/2026	26.95	5,900	26.95	26.95	26.90	0	0	0
30/09/2026	26.95	700	26.85	26.95	26.85	0	0	0
29/09/2026	26.85	1,000	26.80	26.85	26.80	0	0	0
28/09/2026	26.80	3,100	26.85	26.85	26.55	0	0	0
25/09/2026	26.85	1,500	26.90	26.90	26.85	0	0	0
24/09/2026	26.90	2,000	26.95	27	26.90	0	0	0
23/09/2026	26.90	6,100	26.95	27	26.90	0	0	0
22/09/2026	26.90	2,400	26.95	27	26.90	0	0	0
21/09/2026	26.95	5,900	27	27	26.95	0	0	0
18/09/2026	27.25	1,200	27	27.25	27	0	0	0
17/09/2026	27	4,600	27	27.20	27	0	0	0
16/09/2026	27.05	11,800	27.05	27.15	27	0	0	0
15/09/2026	27.05	900	27	27.05	27	0	800	0.0
14/09/2026	27	4,100	27.25	27.25	27	0	0	0
11/09/2026	27.20	1,800	27.15	27.20	27.15	0	0	0
10/09/2026	27.45	1,600	27.45	27.45	27	0	200	0.0
09/09/2026	27.45	600	27.40	27.45	27.40	0	0	0
08/09/2026	27.50	2,000	27	27.70	27	0	1,000	0.0
07/09/2026	27.10	9,500	27.15	27.30	27.10	0	200	0.0
04/09/2026	27.10	2,200	27.25	27.30	27	0	200	0.0
03/09/2026	27.25	11,800	27.25	27.30	27.10	0	2,000	-0.1
28/08/2026	27.25	13,600	27.20	27.70	27.20	0	0	0
27/08/2026	27.20	600	27.40	27.40	27.20	0	100	0.0
26/08/2026	27.30	3,600	26.80	27.45	26.80	0	600	0.0
25/08/2026	27.30	2,500	27.10	27.30	27.10	0	700	0.0
24/08/2026	27	4,400	27.25	27.25	26.90	0	0	0
21/08/2026	27.20	600	26.95	27.30	26.95	0	0	0
20/08/2026	26.95	12,700	27.50	27.50	26.90	1,300	0	0.0
19/08/2026	26.95	1,300	27.60	27.60	26.95	0	0	0
18/08/2026	27.55	2,500	27.60	27.60	27.30	0	0	0
17/08/2026	27.60	3,000	27.70	27.70	27.50	0	0	0
14/08/2026	27.65	3,200	27.80	27.80	26.80	200	0	0.0
13/08/2026	27.80	900	27.90	27.90	27.35	0	100	0.0
12/08/2026	27.35	800	27.40	27.40	27.30	0	0	0
11/08/2026	27.25	10,800	27.55	27.95	27.25	0	0	0
10/08/2026	27.55	6,900	27	27.55	27	3,300	3,500	0.0
07/08/2026	26.90	20,200	27.10	27.85	26.90	2,400	0	0.1
06/08/2026	27.05	9,200	27.10	27.10	26.80	0	0	0
05/08/2026	27.10	16,600	27.55	27.55	27.05	0	0	0
04/08/2026	27.55	14,800	27.65	27.65	27.45	0	0	0
03/08/2026	27.65	9,200	27.50	28.10	27.35	0	0	0
31/07/2026: Cổ tức tiền mặt tỉ lệ: 26.14%
31/07/2026	27.50	17,200	28.10	28.10	27.10	0	500	0.0
30/07/2026	28.14	45,300	28.18	28.36	28.00	100	0	0.0
29/07/2026	28.18	26,600	28.00	28.27	27.91	0	4,000	-0.1
28/07/2026	28.00	10,800	27.91	28.14	27.82	0	0	0
27/07/2026	27.91	18,900	27.63	28.46	27.63	500	1,000	0.0
24/07/2026	27.82	3,300	27.91	27.91	27.45	0	0	0
23/07/2026	27.91	7,700	27.45	27.91	27.27	0	0	0
22/07/2026	27.50	5,100	27.45	27.50	27.13	0	0	0
21/07/2026	27.54	9,700	27.54	27.59	25.57	0	0	0
20/07/2026	27.50	11,200	28.36	28.36	27.50	0	0	0
17/07/2026	27.59	4,100	27.31	27.59	27.27	0	0	0
16/07/2026	27.45	3,400	27.45	27.50	27.27	0	800	0.0
15/07/2026	27.50	2,200	27.27	27.59	27.27	0	0	0
14/07/2026	27.27	2,100	27.54	27.59	27.27	0	0	0
13/07/2026	27.54	7,200	27.54	27.54	27.45	0	0	0
10/07/2026	27.54	6,800	27.63	27.68	27.54	0	0	0
09/07/2026	27.45	2,300	27.50	27.72	27.45	0	0	0
08/07/2026	27.54	2,200	27.54	27.54	27.54	0	0	0
07/07/2026	27.54	2,700	27.77	27.77	27.54	0	0	0
06/07/2026	27.63	3,200	27.72	27.72	27.50	0	0	0
03/07/2026	27.50	2,500	27.54	27.77	27.45	100	0	0.0
02/07/2026	27.77	1,800	27.68	27.77	27.68	0	0	0
01/07/2026	27.68	1,400	27.86	27.86	27.68	0	0	0
30/06/2026	27.68	3,900	27.68	27.91	27.68	0	0	0
29/06/2026	27.82	4,000	27.82	27.82	27.82	0	0	0
26/06/2026	27.91	2,700	27.45	27.91	27.45	100	0	0.0
25/06/2026	27.91	10,100	27.68	27.91	27.68	0	0	0
24/06/2026	27.68	4,900	27.63	27.72	27.59	0	0	0
23/06/2026	27.63	12,300	27.63	27.68	27.63	0	0	0
22/06/2026	27.63	9,600	27.63	27.86	27.36	100	0	0.0
19/06/2026	27.63	15,600	27.63	27.68	27.63	0	0	0
18/06/2026	27.68	600	27.91	27.91	27.50	0	0	0
17/06/2026	27.72	12,500	27.63	28.09	27.59	0	0	0
16/06/2026	27.63	3,600	27.72	27.72	27.31	600	0	0.0
15/06/2026	27.36	1,400	27.45	27.77	27.31	100	0	0.0
12/06/2026	27.45	5,200	27.18	27.45	27.18	0	0	0
11/06/2026	27.36	900	27.27	27.63	27.27	0	0	0
10/06/2026	27.27	7,700	27.27	27.68	27.18	200	0	0.0
09/06/2026	27.27	4,400	26.90	27.68	26.90	100	100	0
08/06/2026	27.82	6,500	27.45	27.82	25.57	0	0	0
05/06/2026	27.45	5,600	27.45	27.91	27.40	0	0	0
04/06/2026	27.45	300	27.27	27.45	27.27	100	0	0.0
03/06/2026	27.27	600	27.27	27.27	27.27	100	100	0

Page:
1
2
3
>>

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	26.80 27.50 26.85
2 tháng (2026-08-06)	-0.05	-0.18%	182,500	-2,500	-0.1	26.80 27.80 26.85
3 tháng (2026-07-07)	-0.54	-1.96%	411,900	-8,200	-0.2	26.80 28.18 26.85
6 tháng (2026-04-08)	-0.36	-1.31%	731,700	-9,300	-0.3	26.80 28.18 26.85
12 tháng (2025-10-10)	-1.23	-4.35%	2,429,600	-17,000	-0.5	26.63 29.51 26.85
24 tháng (2024-10-15)	-5.07	-15.80%	7,407,100	-872,600	-35.9	26.63 32.36 26.85
36 tháng (2023-10-23)	-0.79	-2.83%	8,823,000	-839,600	-35.0	26.27 34.95 26.85
60 tháng (2021-11-01)	3.61	15.45%	19,672,600	250,900	12.6	16.88 34.95 26.85

CTCP Cảng Cát Lái (cll)

THỐNG KÊ GIAO DỊCH