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)
14/11/2014
14.04
 14,180 13.96 14.12 13.92 0 0 0
13/11/2014
13.96
 16,350 13.96 14.08 13.96 2,500 0 0.1
12/11/2014
13.96
 13,140 14.12 14.16 13.96 0 0 0
11/11/2014
14.12
 24,180 14.12 14.16 14.08 0 1,600 -0.1
10/11/2014
14.12
 29,490 14.12 14.20 14.08 12,300 500 0.4
07/11/2014
14.12
 15,660 14.16 14.16 13.96 4,500 0 0.2
06/11/2014
14.16
 17,910 13.96 14.16 13.96 5,360 0 0.2
05/11/2014
13.96
 31,830 14.16 14.16 13.96 15,000 1,500 0.5
04/11/2014
14.16
 7,440 14.00 14.20 14.00 3,600 500 0.1
03/11/2014
14.00
 20,200 13.92 14.16 13.96 0 0 0
31/10/2014
13.92
 13,780 14.20 14.20 13.92 0 0 0
30/10/2014
14.20
 11,400 14.12 14.20 13.89 0 0 0
29/10/2014
14.12
 3,570 13.81 14.12 13.81 0 0 0
28/10/2014
13.81
 9,800 13.85 13.96 13.77 0 0 0
27/10/2014
13.85
 20,670 14.12 14.12 13.85 0 0 0
24/10/2014
14.12
 5,760 14.08 14.12 14.04 0 0 0
23/10/2014
14.08
 25,740 14.31 14.31 14.08 0 1,000 -0.0
22/10/2014
14.31
 460 14.23 14.35 14.27 30 0 0.0
21/10/2014
14.23
 48,080 14.35 14.35 14.16 0 0 0
20/10/2014
14.35
 26,330 14.12 14.47 14.16 0 0 0
17/10/2014
14.12
 18,880 13.96 14.31 13.96 0 0 0
16/10/2014
13.96
 65,110 14.35 14.35 13.96 7,700 0 0.3
15/10/2014
14.35
 23,220 14.43 14.54 14.35 50 0 0.0
14/10/2014
14.43
 20,340 14.51 14.51 14.35 150 0 0.0
13/10/2014
14.51
 40,870 14.93 14.93 14.16 0 0 0
10/10/2014
14.93
 21,800 14.93 15.13 14.74 0 0 0
09/10/2014
14.93
 49,270 15.13 15.13 14.93 0 0 0
08/10/2014
15.13
 54,620 15.17 15.24 14.89 0 0 0
07/10/2014
15.17
 42,340 15.90 15.90 15.17 4,000 0 0.2
06/10/2014
15.90
 95,920 16.06 17.14 15.51 1,050 0 0.0
03/10/2014
16.06
 135,510 15.01 16.06 15.98 0 0 0
02/10/2014
15.01
 169,940 14.04 15.01 14.04 0 5,000 -0.2
01/10/2014
14.04
 12,960 14.08 14.16 13.96 0 0 0
30/09/2014
14.08
 5,360 14.16 14.16 14.04 0 0 0
29/09/2014
14.16
 5,390 14.16 14.16 14.16 0 0 0
26/09/2014
14.16
 12,520 14.04 14.43 14.04 8,000 500 0.3
25/09/2014
14.04
 17,020 14.04 14.04 14.00 10,450 0 0.4
24/09/2014
14.04
 44,840 13.96 14.04 13.96 39,380 0 1.4
23/09/2014
13.96
 37,770 13.96 14.04 13.92 26,560 0 1.0
22/09/2014
13.96
 56,460 14.04 14.04 13.92 43,030 0 1.6
19/09/2014
14.04
 34,580 13.96 14.08 13.96 21,000 0 0.8
18/09/2014
13.96
 96,670 14.16 14.16 13.96 59,580 0 2.2
17/09/2014
14.16
 63,040 14.08 14.16 14.04 46,720 0 1.7
16/09/2014
14.08
 40,140 14.08 14.08 13.96 29,270 20,000 0.3
15/09/2014
14.08
 21,540 14.04 14.12 14.04 13,230 0 0.5
12/09/2014
14.04
 90,000 14.08 14.16 14.04 60,800 0 2.2
11/09/2014
14.08
 27,410 14.08 14.12 14.04 9,420 0 0.3
10/09/2014
14.08
 48,650 14.08 14.20 14.04 17,920 0 0.7
09/09/2014
14.08
 85,650 14.27 14.27 14.08 62,610 0 2.3
08/09/2014
14.27
 16,320 14.23 14.27 14.20 7,800 0 0.3
05/09/2014
14.23
 25,950 14.20 14.35 14.20 15,290 0 0.6
04/09/2014
14.20
 91,930 14.12 14.20 14.12 41,940 1,000 1.5
03/09/2014
14.12
 69,040 14.16 14.20 14.12 0 0 0
29/08/2014
14.16
 31,860 14.35 14.35 14.08 0 0 0
28/08/2014
14.35
 90,950 14.35 14.35 14.27 46,160 1,500 1.6
27/08/2014
14.35
 55,660 14.39 14.43 14.31 34,000 0 1.3
26/08/2014
14.39
 52,160 14.47 14.47 14.35 43,560 0 1.6
25/08/2014
14.47
 97,080 14.43 14.54 14.43 46,150 0 1.7
22/08/2014
14.43
 104,340 14.20 14.51 14.20 15,000 0 0.6
21/08/2014
14.20
 241,440 14.20 14.20 14.12 121,870 0 4.4
20/08/2014
14.20
 124,310 14.16 14.23 14.12 41,210 0 1.5
19/08/2014
14.16
 109,460 14.20 14.31 14.12 63,760 0 2.3
18/08/2014
14.20
 94,890 14.20 14.27 14.12 30,610 0 1.1
15/08/2014
14.20
 117,140 14.23 14.23 14.12 54,170 0 2.0
14/08/2014
14.23
 92,600 14.20 14.23 14.00 15,700 0 0.6
13/08/2014
14.20
 59,970 14.20 14.35 14.16 0 0 0
12/08/2014
14.20
 55,640 14.16 14.35 14.12 9,090 0 0.3
11/08/2014
14.16
 63,560 14.31 14.31 14.16 15,000 0 0.6
08/08/2014
14.31
 215,520 14.12 14.54 14.00 10,230 0 0.4
07/08/2014
14.12
 104,660 14.16 14.20 14.08 39,270 0 1.4
06/08/2014
14.16
 151,170 14.27 14.27 14.16 57,410 0 2.1
05/08/2014
14.27
 134,580 14.27 14.27 14.12 43,660 0 1.6
04/08/2014
14.27
 188,660 14.04 14.31 13.96 34,770 0 1.3
01/08/2014
14.04
 126,520 13.57 14.04 13.54 31,160 0 1.1
31/07/2014
13.57
 182,760 13.57 13.57 13.38 19,860 15,000 0.2
30/07/2014
13.57
 149,220 13.81 13.81 13.46 51,440 0 1.8
29/07/2014
13.81
 92,470 14.00 14.00 13.65 35,390 2,000 1.2
28/07/2014
14.00
 348,560 14.16 14.16 13.89 159,160 0 5.8
25/07/2014
14.16
 159,020 14.20 14.27 14.16 80,890 0 3.0
24/07/2014
14.20
 178,450 14.27 14.35 14.08 28,180 50,700 -0.8
23/07/2014: Cổ tức tiền mặt tỉ lệ: 16%
23/07/2014
14.27
 174,030 13.92 14.82 14.20 30 0 0.0
22/07/2014
13.92
 548,490 13.37 14.04 13.37 128,640 0 4.7
21/07/2014
13.37
 245,280 13.26 13.66 13.00 71,680 0 2.5
18/07/2014
13.26
 118,860 13.52 13.52 13.22 17,000 0 0.6
17/07/2014
13.52
 117,160 13.66 13.70 13.29 0 0 0
16/07/2014
13.66
 315,560 13.00 13.81 13.11 7,000 2,500 0.2
15/07/2014
13.00
 141,120 12.88 13.07 12.92 3,000 0 0.1
14/07/2014
12.88
 98,330 12.33 12.88 12.33 25,820 0 0.9
11/07/2014
12.33
 38,710 12.33 12.44 12.25 9,200 0 0.3
10/07/2014
12.33
 53,830 12.25 13.11 11.88 0 0 0
09/07/2014
12.25
 175,130 11.51 12.29 11.32 71,190 0 2.2
08/07/2014
11.51
 99,080 11.51 13.14 11.32 0 0 0
30/11/-0001
13.37
 26,000 13.24 13.48 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |