CTCP Cảng Cát Lái (cll)

27.10
-0.45
(-1.63%)
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
(2026-07-06) 		-2.65 -8.77% 216,000 -5,700 0
27.10
30.80
27.10
2 tháng
(2026-06-08) 		-2.85 -9.37% 327,600 -4,500 0
27.10
30.80
27.10
3 tháng
(2026-05-07) 		-2.40 -8.01% 432,400 -5,800 0
27.10
30.80
27.10
6 tháng
(2026-02-06) 		-4.70 -14.57% 917,000 -2,500 0.1
27.10
32.25
27.10
12 tháng
(2025-08-11) 		-4.30 -13.51% 4,527,500 -800 0.2
27.10
33.57
27.10
24 tháng
(2024-08-15) 		-8.56 -23.71% 7,507,700 -1,057,500 -32.5
27.10
38.20
27.10
36 tháng
(2023-08-21) 		-1.57 -5.38% 9,679,200 -843,900 -24.6
27.10
38.20
27.10
60 tháng
(2021-08-31) 		4.61 20.08% 21,273,700 78,600 16.6
18.45
38.20
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2022
24.32
 58,300 25.52 25.52 23.92 200 27,000 -0.9
07/03/2022
25.52
 86,100 25.05 25.56 24.65 0 0 0
04/03/2022
25.05
 60,700 24.58 25.89 24.58 0 0 0
03/03/2022
24.58
 129,300 23.59 25.23 23.34 0 50,000 -1.7
02/03/2022
23.59
 23,700 23.63 23.77 23.34 0 0 0
01/03/2022
23.63
 21,500 23.63 23.70 23.55 0 0 0
28/02/2022
23.63
 19,800 23.48 23.77 23.26 0 0 0
25/02/2022
23.48
 15,400 23.34 23.92 23.34 0 0 0
24/02/2022
23.34
 15,100 23.59 23.59 23.19 0 0 0
23/02/2022
23.59
 19,800 23.52 23.92 23.04 0 0 0
22/02/2022
23.52
 24,100 23.59 23.81 23.48 0 0 0
21/02/2022
23.59
 32,800 23.52 23.63 23.26 0 0 0
18/02/2022
23.52
 7,600 23.48 23.81 23.34 0 0 0
17/02/2022
23.48
 11,500 23.34 23.70 23.48 0 0 0
16/02/2022
23.34
 17,100 23.04 23.63 23.08 0 0 0
15/02/2022
23.04
 2,600 23.04 23.04 23.04 0 0 0
14/02/2022
23.04
 8,500 23.26 23.34 22.97 0 0 0
11/02/2022
23.26
 2,400 23.34 23.34 23.19 0 0 0
10/02/2022
23.34
 7,300 23.34 23.99 23.30 0 0 0
09/02/2022
23.34
 10,200 23.34 23.70 23.12 0 0 0
08/02/2022
23.34
 4,600 23.63 24.03 23.19 0 0 0
07/02/2022
23.63
 5,300 23.34 24.21 23.34 0 0 0
28/01/2022
23.34
 2,300 23.34 23.34 22.97 0 0 0
27/01/2022
23.34
 300 23.34 23.34 22.61 0 0 0
26/01/2022
23.34
 12,100 22.24 23.63 21.91 0 0 0
25/01/2022
22.24
 11,600 23.34 23.34 22.24 0 0 0
24/01/2022
23.34
 700 23.99 23.99 23.34 0 0 0
21/01/2022
23.99
 5,800 23.63 24.07 23.92 0 0 0
20/01/2022
23.63
 3,000 23.30 23.70 23.63 0 0 0
19/01/2022
23.30
 6,200 23.34 23.34 22.68 0 0 0
18/01/2022
23.34
 1,800 23.48 24.47 23.34 0 0 0
17/01/2022
23.48
 500 23.99 23.99 23.48 0 300 -0.0
14/01/2022
23.99
 10,800 23.70 23.99 23.52 0 0 0
13/01/2022
23.70
 21,900 23.92 23.92 23.70 0 0 0
12/01/2022
23.92
 17,600 24.14 24.14 23.85 0 0 0
11/01/2022
24.14
 17,000 24.36 24.36 23.99 0 100 -0.0
10/01/2022
24.36
 44,100 24.10 24.58 24.10 300 0 0
07/01/2022
24.10
 18,100 24.32 24.32 24.07 0 0 0
06/01/2022
24.32
 38,200 24.36 24.36 23.99 0 0 0
05/01/2022
24.36
 25,000 24.25 24.43 24.07 0 0 0
04/01/2022
24.25
 16,200 24.43 24.43 24.14 0 0 0
31/12/2021
24.43
 29,500 24.47 24.72 24.07 0 0 0
30/12/2021
24.47
 11,300 24.50 24.79 24.21 0 0 0
29/12/2021
24.50
 8,100 24.36 24.58 24.14 0 0 0
28/12/2021
24.36
 23,200 24.50 24.61 24.07 0 0 0
27/12/2021
24.50
 1,700 24.43 24.83 24.47 0 0 0
24/12/2021
24.43
 17,000 24.32 25.16 24.07 0 0 0
23/12/2021
24.32
 21,900 24.43 24.43 24.28 0 0 0
22/12/2021
24.43
 30,000 24.76 24.76 24.43 0 0 0
21/12/2021
24.76
 17,100 24.79 24.79 24.43 0 0 0
20/12/2021
24.79
 12,400 24.79 25.16 24.54 0 0 0
17/12/2021
24.79
 23,700 24.79 25.52 24.58 0 0 0
16/12/2021
24.79
 54,100 24.79 25.16 24.50 0 0 0
15/12/2021
24.79
 22,400 24.79 25.27 24.79 0 0 0
14/12/2021
24.79
 14,100 24.94 25.38 24.50 0 0 0
13/12/2021
24.94
 13,200 24.54 25.01 24.54 0 0 0
10/12/2021
24.54
 28,200 24.79 24.79 24.43 0 0 0
09/12/2021
24.79
 6,400 24.25 24.79 24.21 0 0 0
08/12/2021
24.25
 8,900 24.43 24.65 24.25 0 0 0
07/12/2021
24.43
 3,000 24.39 24.79 24.39 0 0 0
06/12/2021
24.39
 8,800 24.87 24.94 24.32 0 0 0
03/12/2021
24.87
 11,900 25.01 25.45 24.87 0 3,600 -0.1
02/12/2021
25.01
 13,300 25.01 25.05 24.83 0 0 0
01/12/2021
25.01
 6,900 25.09 25.09 24.94 0 0 0
30/11/2021
25.09
 12,600 25.16 25.45 25.09 0 0 0
29/11/2021
25.16
 14,200 25.27 25.27 24.50 0 0 0
26/11/2021
25.27
 16,800 25.23 25.52 25.09 0 0 0
25/11/2021
25.23
 24,900 25.01 25.45 25.01 0 0 0
24/11/2021
25.01
 13,600 24.90 25.16 24.79 0 0 0
23/11/2021
24.90
 24,900 24.90 24.98 24.65 0 0 0
22/11/2021
24.90
 24,100 25.45 25.45 24.83 0 0 0
19/11/2021
25.45
 77,200 25.96 25.96 25.38 0 0 0
18/11/2021
25.96
 35,500 26.18 26.18 25.89 2,000 0 0.1
17/11/2021
26.18
 13,000 26.40 26.40 25.96 0 0 0
16/11/2021
26.40
 57,500 26.03 26.58 25.63 0 0 0
15/11/2021
26.03
 53,800 26.03 26.14 25.67 0 0 0
12/11/2021
26.03
 38,600 26.25 26.25 25.67 0 0 0
11/11/2021
26.25
 49,300 26.51 26.69 26.25 0 0 0
10/11/2021
26.51
 61,400 26.18 26.54 26.11 0 0 0
09/11/2021
26.18
 91,800 25.52 26.62 25.56 0 600 -0.0
08/11/2021
25.52
 45,700 25.23 25.60 25.23 0 0 0
05/11/2021
25.23
 31,000 25.27 25.30 25.23 0 0 0
04/11/2021
25.27
 14,900 25.34 25.41 25.09 0 0 0
03/11/2021
25.34
 34,900 25.34 25.52 25.23 1,800 0 0.1
02/11/2021
25.34
 23,500 25.56 25.56 25.30 0 0 0
01/11/2021
25.56
 22,300 25.71 25.71 25.23 0 0 0
29/10/2021
25.71
 30,500 25.82 25.82 25.23 0 0 0
28/10/2021
25.82
 51,600 25.78 25.82 25.52 0 0 0
27/10/2021
25.78
 38,200 25.23 25.96 25.52 1,800 0 0.1
26/10/2021
25.23
 17,200 25.01 25.34 25.01 0 0 0
25/10/2021
25.01
 11,100 24.87 25.23 24.94 0 0 0
22/10/2021
24.87
 29,800 24.94 25.23 24.50 0 1,000 -0.0
21/10/2021
24.94
 13,000 24.94 25.23 24.79 0 0 0
20/10/2021
24.94
 24,400 24.94 25.38 24.58 0 0 0
19/10/2021
24.94
 25,000 25.16 25.16 24.07 0 0 0
18/10/2021
25.16
 49,900 25.30 25.34 24.79 0 0 0
15/10/2021
25.30
 20,200 25.30 25.71 25.30 0 0 0
14/10/2021
25.30
 15,700 25.52 26.14 24.79 0 0 0
13/10/2021
25.52
 20,700 25.49 25.52 25.23 0 0 0
12/10/2021
25.49
 19,200 25.89 25.89 25.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |