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)
28/01/2016
11.04
 5,200 11.08 11.08 10.91 0 0 0
27/01/2016
11.08
 8,110 11.08 11.08 10.86 0 0 0
26/01/2016
11.08
 120 11.08 11.08 11.08 0 0 0
25/01/2016
11.08
 7,710 10.86 11.08 11.04 0 0 0
22/01/2016
10.86
 1,210 11.04 11.08 10.86 0 0 0
21/01/2016
11.04
 700 11.08 11.08 10.86 0 0 0
20/01/2016
11.08
 6,240 11.00 11.31 10.95 0 0 0
19/01/2016
11.00
 2,330 10.77 11.00 10.69 0 0 0
18/01/2016
10.77
 2,930 11.08 11.08 10.73 0 0 0
15/01/2016
11.08
 3,000 11.08 11.26 11.04 0 0 0
14/01/2016
11.08
 7,830 11.08 11.08 10.95 0 0 0
13/01/2016
11.08
 4,880 11.35 11.53 11.08 0 0 0
12/01/2016
11.35
 1,170 11.00 11.44 11.31 0 0 0
11/01/2016
11.00
 1,470 11.08 11.08 10.64 0 300 -0.0
08/01/2016
11.08
 22,940 11.39 11.39 11.08 0 0 0
07/01/2016
11.39
 17,510 11.75 11.75 11.26 0 0 0
06/01/2016
11.75
 30,590 11.26 11.79 11.26 0 0 0
05/01/2016
11.26
 1,000 11.35 11.35 11.08 0 0 0
04/01/2016
11.35
 15,050 11.08 11.35 11.08 0 0 0
31/12/2015
11.08
 2,890 11.44 11.44 11.08 0 0 0
30/12/2015
11.44
 1,100 11.31 11.48 11.31 0 0 0
29/12/2015
11.31
 830 11.26 11.31 11.31 0 0 0
28/12/2015
11.26
 2,070 11.26 11.39 11.08 0 0 0
25/12/2015
11.26
 430 11.13 11.39 11.26 30 0 0.0
24/12/2015
11.13
 2,040 11.08 11.39 10.77 0 30 -0.0
23/12/2015
11.08
 10,110 11.53 11.53 11.08 0 0 0
22/12/2015
11.53
 2,450 11.53 11.53 11.35 40 0 0.0
21/12/2015
11.53
 1,610 11.53 11.53 11.26 0 0 0
18/12/2015
11.53
 3,400 11.57 11.57 11.44 20 0 0.0
17/12/2015
11.57
 680 11.57 11.66 11.53 20 0 0.0
16/12/2015
11.57
 9,190 11.35 11.71 11.53 0 0 0
15/12/2015
11.35
 8,200 11.26 11.44 11.26 0 0 0
14/12/2015
11.26
 6,340 11.31 11.31 11.17 0 0 0
11/12/2015
11.31
 2,650 11.08 11.44 10.91 0 0 0
10/12/2015
11.08
 18,640 11.39 11.48 11.08 0 0 0
09/12/2015
11.39
 3,510 11.26 11.39 11.17 0 0 0
08/12/2015
11.26
 8,090 11.44 11.44 11.00 0 0 0
07/12/2015
11.44
 5,890 11.44 11.48 10.91 0 0 0
04/12/2015
11.44
 7,070 11.62 11.62 11.44 0 0 0
03/12/2015
11.62
 4,830 11.62 11.66 11.35 0 0 0
02/12/2015
11.62
 930 11.13 11.71 11.13 0 0 0
01/12/2015
11.13
 5,960 11.44 11.48 11.13 0 0 0
30/11/2015
11.44
 12,140 11.57 11.84 11.44 0 0 0
27/11/2015
11.57
 13,270 11.88 11.97 11.57 0 0 0
26/11/2015
11.88
 3,500 11.97 11.97 11.62 0 0 0
25/11/2015
11.97
 400 11.88 11.97 11.88 0 0 0
24/11/2015
11.88
 22,210 12.06 12.10 11.88 20 0 0.0
23/11/2015
12.06
 11,410 12.28 12.28 11.97 3,610 0 0.1
20/11/2015
12.28
 38,600 12.10 12.28 12.06 27,770 0 0.8
19/11/2015
12.10
 16,000 12.06 12.19 12.06 7,000 0 0.2
18/11/2015
12.06
 28,710 12.10 12.10 12.06 12,000 0 0.3
17/11/2015
12.10
 46,100 12.19 12.28 12.06 25,460 0 0.7
16/11/2015
12.19
 18,320 12.41 12.55 12.15 0 0 0
13/11/2015
12.41
 16,990 12.06 12.41 12.06 220 0 0.0
12/11/2015
12.06
 81,180 12.06 12.19 12.06 49,760 0 1.4
11/11/2015
12.06
 10,280 12.10 12.24 12.06 8,110 0 0.2
10/11/2015
12.10
 21,370 12.06 12.15 12.06 6,850 0 0.2
09/11/2015
12.06
 55,440 12.41 12.41 12.06 42,900 0 1.2
06/11/2015
12.41
 49,460 11.79 12.41 11.84 16,490 0 0.4
05/11/2015
11.79
 8,620 11.79 11.97 11.62 0 0 0
04/11/2015
11.79
 28,750 12.37 12.50 11.62 2,000 0 0.1
03/11/2015
12.37
 27,160 11.97 12.37 11.88 0 0 0
02/11/2015
11.97
 52,690 12.77 12.90 11.88 1,000 2,240 -0.0
30/10/2015
12.77
 46,000 13.21 13.21 12.77 0 3,000 -0.1
29/10/2015
13.21
 41,370 13.17 13.70 12.95 0 0 0
28/10/2015
13.17
 143,000 12.33 13.17 12.50 2,240 4,000 -0.1
27/10/2015
12.33
 83,340 11.97 12.41 11.79 3,000 0 0.1
26/10/2015
11.97
 27,170 11.97 11.97 11.62 0 0 0
23/10/2015
11.97
 43,370 11.97 11.97 11.79 2,000 0 0.1
22/10/2015
11.97
 51,520 11.79 12.15 11.79 900 0 0.0
21/10/2015
11.79
 47,510 12.02 12.06 11.75 0 400 -0.0
20/10/2015
12.02
 34,430 12.02 12.37 11.97 0 1,700 -0.0
19/10/2015
12.02
 216,900 11.26 12.02 11.53 0 0 0
16/10/2015
11.26
 115,050 10.55 11.26 10.69 6,660 720 0.2
15/10/2015
10.55
 4,140 10.51 10.64 10.55 0 400 -0.0
14/10/2015
10.51
 1,150 10.51 10.51 10.42 300 0 0.0
13/10/2015
10.51
 8,270 10.64 10.69 10.42 5,700 0 0.1
12/10/2015
10.64
 10,140 10.77 10.77 10.60 800 0 0.0
09/10/2015
10.77
 4,430 11.00 11.00 10.55 0 0 0
08/10/2015
11.00
 14,910 10.82 11.00 10.64 720 0 0.0
07/10/2015
10.82
 3,160 11.04 11.04 10.51 0 0 0
06/10/2015
11.04
 33,960 10.55 11.08 10.64 0 0 0
05/10/2015
10.55
 370 10.42 10.55 10.37 0 0 0
02/10/2015
10.42
 60 10.42 10.42 10.42 0 0 0
01/10/2015
10.42
 1,420 10.46 10.46 10.42 0 0 0
30/09/2015
10.46
 110 10.64 10.64 10.46 0 0 0
29/09/2015
10.64
 90 10.42 10.64 10.42 0 0 0
28/09/2015
10.42
 12,320 10.55 10.55 10.42 0 0 0
25/09/2015
10.55
 3,230 10.42 11.08 10.55 0 0 0
24/09/2015
10.42
 1,370 10.42 10.42 10.42 0 0 0
23/09/2015
10.42
 1,420 10.64 10.64 10.42 0 0 0
22/09/2015
10.64
 3,400 10.64 10.64 10.46 0 0 0
21/09/2015
10.64
 1,050 10.51 10.64 10.33 0 0 0
18/09/2015
10.51
 30,070 10.77 10.77 10.42 0 29,870 -0.7
17/09/2015
10.77
 800 10.82 10.82 10.77 0 0 0
16/09/2015
10.82
 20 10.82 10.82 10.82 0 0 0
15/09/2015
10.82
 2,470 10.69 10.86 10.69 0 350 -0.0
14/09/2015
10.69
 6,260 10.69 10.69 10.64 0 0 0
11/09/2015
10.69
 300 10.64 10.69 10.69 0 0 0
10/09/2015
10.64
 4,800 10.60 10.64 10.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |