Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	27.82	4,600	27.91	28.04	27.82	0	0	0
30/04/2026	24.70	4,100	24.93	24.93	24.70	0	0	0
29/04/2026	27.45	13,400	27.45	27.45	27.40	0	0	0
28/04/2026	27.45	2,200	27.45	27.45	27.27	0	0	0
27/04/2026	24.70	4,100	24.93	24.93	24.70	0	0	0
24/04/2026	27.45	1,700	27.18	27.45	27.13	0	0	0
23/04/2026	27.36	3,300	27.36	27.36	27.18	0	0	0
22/04/2026	27.36	4,700	27.31	27.45	27.31	0	0	0
21/04/2026	27.31	2,800	27.31	27.45	27.31	0	0	0
20/04/2026	27.45	6,200	27.54	27.54	27.22	0	0	0
17/04/2026	27.54	6,700	27.40	27.72	27.40	0	0	0
16/04/2026	27.45	8,900	27.27	27.45	27.18	0	0	0
15/04/2026	27.27	3,300	27.18	27.27	27.18	0	0	0
14/04/2026	27.27	1,900	27.72	27.72	27.27	0	0	0
13/04/2026	27.18	5,900	27.45	27.45	27.18	0	0	0
10/04/2026	27.45	6,400	27.77	27.77	27.31	0	0	0
09/04/2026	27.45	3,200	27.45	27.45	27.36	0	1,000	-0.0
08/04/2026	27.36	19,700	27.27	27.40	27.13	0	0	0
07/04/2026	27.13	2,000	27.13	27.36	27.13	0	0	0
06/04/2026	27.13	1,900	27.22	27.50	27.08	0	0	0
03/04/2026	27.18	6,100	27.18	27.22	27.08	200	0	0.0
02/04/2026	27.18	3,700	27.40	27.45	27.18	0	0	0
01/04/2026	27.40	4,500	27.18	27.45	27.08	100	200	-0.0
31/03/2026	27.08	12,000	27.72	27.72	27.08	0	100	-0.0
30/03/2026	27.31	8,800	27.36	27.72	25.80	0	6,000	-0.2
27/03/2026	27.45	4,800	27.45	27.45	27.36	0	0	0
26/03/2026	27.36	9,500	27.77	27.77	27.31	0	0	0
25/03/2026	27.40	25,300	27.40	27.45	27.36	300	0	0.0
24/03/2026	27.40	4,900	27.27	27.91	27.27	0	0	0
23/03/2026	27.22	6,500	27.59	27.59	27.22	0	0	0
20/03/2026	27.72	10,700	27.82	27.91	27.45	0	0	0
19/03/2026	27.63	4,900	27.63	27.63	27.54	0	0	0
18/03/2026	27.63	13,300	27.82	27.82	27.63	0	0	0
17/03/2026	27.82	7,600	28.36	28.36	27.54	0	200	-0.0
16/03/2026	28.00	15,400	27.72	28.00	27.63	0	0	0
13/03/2026	27.86	6,200	27.72	27.91	27.72	0	0	0
12/03/2026	27.72	8,700	27.72	27.77	27.45	100	0	0.0
11/03/2026	27.72	3,800	27.08	27.82	27.08	100	0	0.0
10/03/2026	26.99	14,700	26.99	27.22	26.67	0	0	0
09/03/2026	26.63	37,100	27.63	27.63	26.53	1,000	400	0.0
06/03/2026	27.77	4,800	27.91	27.91	27.77	300	300	0
05/03/2026	27.91	2,700	27.82	28.04	27.82	0	300	-0.0
04/03/2026	27.77	17,300	28.00	28.00	27.63	900	0	0.0
03/03/2026	28.00	8,300	28.32	28.50	27.95	0	0	0
02/03/2026	28.32	29,200	28.00	28.36	27.95	600	0	0.0
27/02/2026	28.00	18,700	28.59	28.59	28.00	0	200	-0.0
26/02/2026	28.09	8,700	28.09	28.09	28.00	0	0	0
25/02/2026	28.00	14,000	28.09	28.14	28.00	0	0	0
24/02/2026	28.09	12,800	28.09	28.14	27.91	0	0	0
23/02/2026	28.14	7,500	28.09	28.18	28.09	500	0	0.0
20/02/2026	24.70	4,100	24.93	24.93	24.70	0	0	0
19/02/2026	24.70	4,100	24.93	24.93	24.70	0	0	0
18/02/2026	24.70	4,100	24.93	24.93	24.70	0	0	0
17/02/2026	24.70	4,100	24.93	24.93	24.70	0	0	0
16/02/2026	24.70	4,100	24.93	24.93	24.70	0	0	0
13/02/2026	28.09	5,500	28.14	28.14	27.95	0	0	0
12/02/2026	27.95	500	28.00	28.00	27.95	0	0	0
11/02/2026	28.00	3,700	27.91	28.04	27.86	600	0	0.0
10/02/2026	28.00	12,600	28.18	28.18	27.63	0	0	0
09/02/2026	28.18	6,300	27.72	28.32	27.72	0	0	0
06/02/2026	29.51	19,400	27.95	29.51	27.72	0	0	0
05/02/2026	27.91	3,200	27.95	27.95	27.91	500	0	0.0
04/02/2026	27.95	12,800	28.14	28.14	27.91	0	0	0
03/02/2026	27.95	9,100	27.91	28.18	27.91	0	0	0
02/02/2026	27.91	7,400	27.72	27.91	27.72	0	0	0
30/01/2026	27.72	11,100	27.82	27.91	27.72	100	0	0.0
29/01/2026	27.82	12,500	27.91	27.91	27.77	0	0	0
28/01/2026	27.91	6,200	28.00	28.09	27.91	0	0	0
27/01/2026	28.00	7,300	28.27	28.27	27.95	0	0	0
26/01/2026	27.95	12,800	28.09	28.14	27.95	100	0	0.0
23/01/2026	28.09	5,500	28.36	28.36	27.95	0	0	0
22/01/2026	28.09	29,200	28.04	28.14	27.91	0	0	0
21/01/2026	28.04	17,600	28.36	28.36	28.00	0	0	0
20/01/2026	28.36	10,500	28.36	28.36	28.04	500	0	0.0
19/01/2026	28.32	7,900	28.36	28.73	28.18	300	0	0.0
16/01/2026	28.36	25,000	29.05	29.05	28.36	0	0	0
15/01/2026	28.55	23,000	29.19	29.19	27.86	0	0	0
14/01/2026	27.86	20,800	27.91	27.91	27.82	0	0	0
13/01/2026	27.82	59,600	27.72	27.86	27.54	100	7,600	-0.2
12/01/2026	27.72	96,800	27.95	27.95	27.72	0	0	0
09/01/2026	27.82	57,900	27.86	28.04	27.77	1,000	0	0.0
08/01/2026	27.86	55,400	27.95	27.95	27.86	0	0	0
07/01/2026	27.91	17,300	27.91	28.04	27.68	800	0	0.0
06/01/2026	27.91	3,100	27.82	28.04	27.63	0	0	0
05/01/2026	27.82	4,600	27.91	28.04	27.82	0	0	0
02/01/2026	27.72	11,100	27.82	27.91	27.72	100	0	0.0
01/01/2026	27.91	3,400	28.00	28.04	27.91	0	0	0
31/12/2025	27.91	3,400	28.00	28.04	27.91	0	0	0
30/12/2025	27.82	2,800	27.82	27.82	27.72	0	0	0
29/12/2025	27.82	7,700	27.91	27.91	27.82	0	0	0
26/12/2025	27.86	4,400	27.86	27.91	27.82	200	0	0.0
25/12/2025	27.86	6,300	28.04	28.04	27.82	0	0	0
24/12/2025	28.00	4,000	28.00	28.00	27.91	0	0	0
23/12/2025	27.95	6,200	28.00	28.14	27.95	0	0	0
22/12/2025	28.00	5,900	28.00	28.18	27.91	0	0	0
19/12/2025	28.00	14,800	27.91	28.09	27.91	0	0	0
18/12/2025	27.91	1,800	27.95	28.04	27.86	500	0	0.0
17/12/2025	27.95	8,000	27.95	27.95	27.95	0	0	0
16/12/2025	27.95	36,400	27.95	27.95	27.82	0	0	0
15/12/2025	27.95	5,400	28.04	28.04	27.68	0	0	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 (2026-08-19)	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

CTCP Cảng Cát Lái (cll)

THỐNG KÊ GIAO DỊCH