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)
28/06/2016
11.33
 46,520 11.38 11.43 11.28 0 2,500 -0.1
27/06/2016
11.38
 16,380 11.38 11.38 11.09 0 0 0
24/06/2016
11.38
 24,500 11.57 11.57 11.19 0 6,000 -0.1
23/06/2016
11.57
 9,830 11.33 11.57 11.38 100 0 0.0
22/06/2016
11.33
 4,880 11.43 11.43 11.24 0 0 0
21/06/2016
11.43
 33,030 11.43 11.43 11.38 0 0 0
20/06/2016
11.43
 9,580 11.43 11.43 11.38 0 0 0
17/06/2016
11.43
 24,220 11.33 11.62 11.38 3,000 0 0.1
16/06/2016
11.33
 24,160 11.33 11.43 11.33 14,300 0 0.3
15/06/2016
11.33
 3,970 11.38 11.38 11.28 210 0 0.0
14/06/2016
11.38
 2,400 11.33 11.38 11.33 2,290 0 0.1
13/06/2016
11.33
 1,400 11.52 11.52 11.33 0 0 0
10/06/2016
11.52
 3,620 11.57 11.62 11.43 2,000 0 0.0
09/06/2016
11.57
 18,810 11.28 11.57 11.28 10,000 0 0.2
08/06/2016
11.28
 6,540 11.43 11.43 11.28 0 0 0
07/06/2016
11.43
 38,640 11.38 11.52 11.38 50 1,000 -0.0
06/06/2016
11.38
 1,670 11.38 11.38 11.19 0 0 0
03/06/2016
11.38
 6,990 11.38 11.57 11.38 0 4,000 -0.1
02/06/2016
11.38
 12,180 11.19 11.57 11.38 2,550 0 0.1
01/06/2016
11.19
 9,540 11.33 11.38 11.19 0 0 0
31/05/2016
11.33
 11,450 11.33 11.33 11.19 0 0 0
30/05/2016
11.33
 20,880 11.38 11.43 11.19 5,700 0 0.1
27/05/2016
11.38
 3,480 11.43 11.43 11.19 0 0 0
26/05/2016
11.43
 6,510 11.19 11.43 11.19 0 0 0
25/05/2016
11.19
 1,850 11.47 11.52 11.19 0 0 0
24/05/2016
11.47
 3,340 11.57 11.57 11.43 0 0 0
23/05/2016: Cổ tức tiền mặt tỉ lệ: 17%
23/05/2016
11.57
 16,240 11.62 11.85 11.47 0 0 0
20/05/2016
11.62
 65,700 11.35 11.66 11.39 13,740 0 0.4
19/05/2016
11.35
 16,630 11.44 11.48 11.22 0 0 0
18/05/2016
11.44
 14,710 11.44 11.48 11.35 4,000 0 0.1
17/05/2016
11.44
 22,770 11.44 11.44 11.35 0 0 0
16/05/2016
11.44
 16,830 11.48 11.48 11.39 0 0 0
13/05/2016
11.48
 45,010 11.26 11.48 11.35 0 0 0
12/05/2016
11.26
 18,530 11.26 11.39 11.22 0 0 0
11/05/2016
11.26
 4,140 11.26 11.26 11.04 0 0 0
10/05/2016
11.26
 1,960 11.22 11.26 11.04 0 0 0
09/05/2016
11.22
 1,430 11.26 11.26 11.08 0 0 0
06/05/2016
11.26
 17,120 11.17 11.26 11.08 15,000 0 0.4
05/05/2016
11.17
 11,520 11.31 11.39 11.17 0 0 0
04/05/2016
11.31
 3,610 11.22 11.39 11.13 0 0 0
29/04/2016
11.22
 5,100 11.31 11.35 11.22 0 0 0
28/04/2016
11.31
 3,430 11.35 11.35 11.17 0 0 0
27/04/2016
11.35
 8,780 11.39 11.39 11.08 0 0 0
26/04/2016
11.39
 9,530 11.39 11.39 11.39 8,000 0 0.2
25/04/2016
11.39
 10,650 11.39 11.39 11.26 0 0 0
22/04/2016
11.39
 3,820 11.22 11.39 11.17 2,000 0 0.1
21/04/2016
11.22
 32,970 11.08 11.48 10.86 0 0 0
20/04/2016
11.08
 5,460 11.13 11.13 11.00 0 0 0
19/04/2016
11.13
 6,440 11.17 11.17 11.08 0 0 0
15/04/2016
11.17
 3,750 11.17 11.26 11.08 0 0 0
14/04/2016
11.17
 19,430 11.08 11.26 11.17 0 0 0
13/04/2016
11.08
 7,570 11.17 11.17 11.08 0 0 0
12/04/2016
11.17
 22,020 11.17 11.17 11.08 21,000 0 0.5
11/04/2016
11.17
 10,320 11.08 11.17 10.95 0 0 0
08/04/2016
11.08
 19,690 11.08 11.08 11.00 0 0 0
07/04/2016
11.08
 9,840 11.08 11.08 11.00 0 0 0
06/04/2016
11.08
 20,760 11.08 11.08 10.95 0 0 0
05/04/2016
11.08
 850 11.08 11.08 11.08 0 0 0
04/04/2016
11.08
 14,710 11.22 11.22 11.04 0 0 0
01/04/2016
11.22
 13,820 11.26 11.26 11.08 0 0 0
31/03/2016
11.26
 10,000 11.26 11.26 11.08 0 0 0
30/03/2016
11.26
 6,860 11.26 11.26 11.13 0 0 0
29/03/2016
11.26
 5,210 11.26 11.26 11.13 0 0 0
28/03/2016
11.26
 24,200 11.26 11.26 11.08 0 5,500 -0.1
25/03/2016
11.26
 4,030 11.44 11.44 11.17 0 0 0
24/03/2016
11.44
 4,170 11.22 11.53 11.26 0 0 0
23/03/2016
11.22
 7,510 11.22 11.31 11.22 0 0 0
22/03/2016
11.22
 14,250 11.31 11.31 11.22 0 6,000 -0.2
21/03/2016
11.31
 4,040 11.44 11.44 11.31 0 0 0
18/03/2016
11.44
 10,810 11.44 11.48 11.39 0 0 0
17/03/2016
11.44
 1,350 11.66 11.66 11.44 0 0 0
16/03/2016
11.66
 27,610 11.44 11.66 11.26 6,000 0 0.2
15/03/2016
11.44
 5,450 11.44 11.44 11.31 0 0 0
14/03/2016
11.44
 7,300 11.57 11.62 11.44 0 0 0
11/03/2016
11.57
 41,200 11.13 11.57 11.17 0 0 0
10/03/2016
11.13
 5,780 11.13 11.17 11.08 0 0 0
09/03/2016
11.13
 2,930 11.08 11.17 11.08 0 0 0
08/03/2016
11.08
 10,540 11.17 11.17 11.04 0 0 0
07/03/2016
11.17
 6,700 11.08 11.22 11.00 0 0 0
04/03/2016
11.08
 9,740 11.17 11.22 11.00 0 0 0
03/03/2016
11.17
 1,510 11.17 11.26 10.95 0 0 0
02/03/2016
11.17
 6,550 11.17 11.26 11.08 0 0 0
01/03/2016
11.17
 2,450 11.22 11.26 10.91 0 0 0
29/02/2016
11.22
 31,090 11.17 11.35 10.86 0 0 0
26/02/2016
11.17
 740 11.08 11.22 11.08 0 0 0
25/02/2016
11.08
 2,710 11.26 11.31 11.08 0 2,000 -0.1
24/02/2016
11.26
 5,820 11.08 11.35 11.04 0 0 0
23/02/2016
11.08
 10,120 11.08 11.53 11.08 0 2,500 -0.1
22/02/2016
11.08
 15,860 11.17 11.17 11.08 0 10 -0.0
19/02/2016
11.17
 3,060 11.22 11.26 11.08 0 0 0
18/02/2016
11.22
 4,480 11.26 11.71 11.08 0 0 0
17/02/2016
11.26
 2,730 11.26 11.26 11.22 0 0 0
16/02/2016
11.26
 5,700 11.35 11.35 11.08 0 0 0
15/02/2016
11.35
 530 11.48 11.48 11.08 0 0 0
05/02/2016
11.48
 2,640 11.04 11.79 11.00 0 0 0
04/02/2016
11.04
 4,610 11.04 11.04 10.86 0 0 0
03/02/2016
11.04
 2,220 11.08 11.53 10.91 0 810 -0.0
02/02/2016
11.08
 7,130 11.04 11.08 10.91 0 0 0
01/02/2016
11.04
 15,620 11.08 11.08 10.86 0 0 0
29/01/2016
11.08
 2,070 11.04 11.08 10.91 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |