Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	28.04	32,300	27.91	28.18	27.86	0	0	0
11/12/2025	28.04	6,100	28.00	28.18	27.91	0	0	0
10/12/2025	28.09	22,000	27.95	28.09	27.91	300	3,500	-0.1
09/12/2025	28.00	10,300	28.14	28.14	27.91	0	0	0
08/12/2025	28.14	9,200	28.18	28.27	28.04	100	0	0.0
05/12/2025	28.00	7,900	28.18	28.18	27.91	0	0	0
04/12/2025	28.18	5,400	28.23	28.23	27.91	0	0	0
03/12/2025	28.18	4,100	27.91	28.18	27.91	0	0	0
02/12/2025	27.91	3,600	28.04	28.04	27.91	0	200	-0.0
01/12/2025	28.09	15,400	28.14	28.14	27.91	0	0	0
28/11/2025	28.09	8,200	28.00	28.09	28.00	0	0	0
27/11/2025	28.14	3,400	28.14	28.14	28.09	200	0	0.0
26/11/2025	28.14	6,000	27.91	28.14	27.91	500	0	0.0
25/11/2025	28.04	24,000	28.09	28.14	27.91	100	0	0.0
24/11/2025	28.04	8,800	28.00	28.04	28.00	400	0	0.0
21/11/2025	28.00	8,300	28.09	28.18	27.91	0	0	0
20/11/2025	28.18	34,800	28.18	28.36	28.18	0	0	0
19/11/2025	28.27	5,700	28.27	28.27	28.09	0	0	0
18/11/2025	28.27	16,600	28.14	28.27	28.04	2,200	0	0.1
17/11/2025	28.18	15,700	28.18	28.23	28.09	0	1,000	-0.0
14/11/2025	28.18	8,200	28.23	28.23	28.04	0	0	0
13/11/2025	28.09	5,900	28.18	28.18	28.09	0	0	0
12/11/2025	28.18	3,800	28.00	28.23	28.00	0	0	0
11/11/2025	28.00	26,200	28.09	28.18	27.95	0	0	0
10/11/2025	28.04	3,400	28.32	28.32	28.04	0	0	0
07/11/2025	28.09	6,600	27.91	28.14	27.91	0	0	0
06/11/2025	28.14	3,400	28.09	28.18	28.09	0	0	0
05/11/2025	28.09	3,500	28.23	28.27	28.09	0	0	0
04/11/2025	28.23	11,000	28.27	28.27	27.91	0	0	0
03/11/2025	28.27	4,900	28.36	28.36	28.14	0	100	-0.0
31/10/2025	28.14	17,600	28.27	28.36	28.14	200	0	0.0
30/10/2025	28.36	22,800	28.18	28.46	28.18	0	0	0
29/10/2025	28.00	11,800	28.00	28.09	27.91	100	4,000	-0.1
28/10/2025	28.00	11,900	27.95	28.04	27.91	0	0	0
27/10/2025	28.00	9,900	28.00	28.04	27.95	0	0	0
24/10/2025	28.00	10,300	28.09	28.09	27.91	300	0	0.0
23/10/2025	28.09	24,100	28.23	28.32	27.91	0	0	0
22/10/2025	28.09	5,700	28.00	28.18	28.00	0	0	0
21/10/2025	28.00	40,100	28.00	28.00	27.82	1,000	0	0.0
20/10/2025	27.91	15,300	28.27	28.32	27.82	1,900	0	0.1
17/10/2025	28.00	13,900	27.95	28.27	27.91	0	0	0
16/10/2025	27.95	27,000	28.14	28.14	27.91	400	0	0.0
15/10/2025	28.14	27,100	28.14	28.14	27.91	0	0	0
14/10/2025	28.14	18,700	28.32	28.32	28.00	0	200	-0.0
13/10/2025	28.18	60,300	28.23	28.23	28.00	0	0	0
10/10/2025	28.23	34,100	28.32	28.46	28.18	0	0	0
09/10/2025	28.36	23,800	28.46	28.46	28.23	0	0	0
08/10/2025	28.50	6,500	28.50	28.55	28.36	0	0	0
07/10/2025	28.41	18,700	28.32	28.46	28.27	2,000	0	0.1
06/10/2025	28.36	17,500	28.27	28.36	28.27	0	0	0
03/10/2025	28.27	32,600	28.32	28.36	28.23	0	0	0
02/10/2025	28.36	17,000	28.46	28.46	28.32	0	0	0
01/10/2025	28.46	15,100	28.41	28.59	28.36	0	0	0
30/09/2025	28.23	26,100	28.41	28.41	28.23	0	0	0
29/09/2025	28.41	23,800	28.50	28.55	28.41	0	0	0
26/09/2025	28.50	26,200	28.32	28.59	28.32	200	0	0.0
25/09/2025	28.64	24,400	28.64	28.64	28.36	100	0	0.0
24/09/2025	28.46	37,100	28.46	28.46	28.23	0	0	0
23/09/2025	28.41	21,200	28.55	28.55	28.41	0	600	-0.0
22/09/2025	28.55	28,900	28.82	28.82	28.32	0	0	0
19/09/2025	28.73	89,200	28.50	28.78	28.36	0	0	0
18/09/2025	28.55	134,600	29.19	29.23	28.27	1,100	0	0.0
17/09/2025	29.19	72,900	29.92	30.10	29.19	2,000	1,100	0.0
16/09/2025: Cổ tức tiền mặt tỉ lệ: 26.7%
16/09/2025	30.06	91,800	30.56	30.56	30.01	2,000	0	0.1
15/09/2025	30.54	257,100	30.25	30.63	30.25	0	300	-0.0
12/09/2025	30.16	211,800	30.29	30.29	30.03	800	300	0.0
11/09/2025	30.08	95,200	30.46	30.46	30.03	200	2,500	-0.1
10/09/2025	30.46	65,000	30.50	30.67	30.42	200	300	-0.0
09/09/2025	30.50	89,900	30.58	30.75	30.46	0	500	-0.0
08/09/2025	30.71	248,500	30.08	31.01	30.08	3,500	200	0.1
05/09/2025	30.08	53,900	30.08	30.33	29.95	300	0	0.0
04/09/2025	30.08	67,900	29.78	30.08	29.65	500	0	0.0
03/09/2025	29.91	78,000	29.99	30.08	29.82	100	0	0.0
02/09/2025	31.18	14,300	31.35	31.86	31.18	0	3,000	-0.1
01/09/2025	30.08	900	30.08	30.08	30.08	0	500	-0.0
29/08/2025	29.53	31,600	29.31	29.61	29.27	0	0	0
28/08/2025	29.31	4,900	29.19	29.31	29.10	0	0	0
27/08/2025	29.19	21,200	29.23	29.23	29.06	0	0	0
26/08/2025	29.19	20,800	29.06	29.19	29.02	1,000	0	0.0
25/08/2025	29.02	21,700	28.81	29.06	28.81	0	100	-0.0
22/08/2025	28.68	77,500	29.23	29.27	28.64	0	0	0
21/08/2025	29.23	14,000	29.48	29.48	29.23	0	400	-0.0
20/08/2025	29.48	32,800	29.57	29.57	29.14	0	100	-0.0
19/08/2025	29.57	28,800	29.53	29.78	29.53	0	100	-0.0
18/08/2025	29.65	14,700	29.53	29.74	29.48	500	0	0.0
15/08/2025	29.48	32,400	29.99	29.99	29.48	500	0	0.0
14/08/2025	29.74	44,100	29.44	29.86	29.44	100	500	-0.0
13/08/2025	29.44	24,400	29.40	29.57	29.31	0	2,200	-0.1
12/08/2025	29.27	22,700	29.19	29.65	29.19	0	0	0
11/08/2025	29.14	45,200	29.27	29.31	29.06	600	0	0.0
08/08/2025	29.14	21,700	29.06	29.27	29.06	0	0	0
07/08/2025	29.06	25,500	29.06	29.06	28.97	1,800	0	0.1
06/08/2025	28.97	9,500	28.89	29.02	28.81	0	0	0
05/08/2025	28.89	175,200	29.02	29.06	28.72	0	0	0
04/08/2025	29.02	46,100	29.10	29.10	28.72	0	1,000	-0.0
01/08/2025	29.10	33,500	28.81	29.23	28.72	0	0	0
31/07/2025	28.81	15,700	28.81	28.81	28.72	0	0	0
30/07/2025	28.81	78,400	28.97	29.02	28.64	0	0	0
29/07/2025	28.81	51,500	29.06	29.14	28.81	0	0	0
28/07/2025	29.06	19,100	28.93	29.06	28.89	100	0	0.0

Page:
<<
2
3
4
>>

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