Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/04/2025	32.78	1,600	32.87	32.87	32.36	0	200	-0.0
01/04/2025	32.87	10,600	32.87	32.87	32.50	0	2,300	-0.1
31/03/2025	32.87	6,500	32.92	32.96	32.82	0	1,800	-0.1
28/03/2025	32.92	9,000	33.01	33.06	32.92	0	6,900	-0.2
27/03/2025	33.06	3,200	33.06	33.06	33.06	0	2,900	-0.1
26/03/2025	33.06	1,600	33.10	33.15	33.06	0	200	-0.0
25/03/2025	33.15	3,700	33.24	33.24	32.41	0	0	0
24/03/2025	32.78	12,600	32.82	32.82	32.78	0	4,100	-0.1
21/03/2025	32.78	2,400	32.87	32.87	32.78	0	0	0
20/03/2025	32.87	5,200	33.10	33.10	32.78	0	2,400	-0.1
19/03/2025	32.87	3,300	32.96	32.96	32.87	0	1,400	-0.0
18/03/2025	32.96	7,800	32.96	33.06	32.50	0	6,300	-0.2
17/03/2025	32.96	5,700	32.96	33.10	32.96	0	2,500	-0.1
14/03/2025	32.96	3,400	32.96	33.24	32.92	0	0	0
13/03/2025	33.06	8,300	33.15	33.15	33.06	0	4,000	-0.1
12/03/2025	33.15	12,000	33.15	33.15	33.10	0	9,700	-0.3
11/03/2025	33.15	13,500	33.24	33.24	33.10	0	6,900	-0.2
10/03/2025	33.24	8,800	33.33	33.52	33.24	0	5,600	-0.2
07/03/2025	33.15	12,400	33.24	33.33	33.15	0	2,300	-0.1
06/03/2025	33.15	4,300	33.29	33.33	33.15	0	1,500	-0.1
05/03/2025	33.24	10,700	33.29	33.33	33.24	0	5,500	-0.2
04/03/2025	33.29	15,800	33.33	33.33	33.24	0	8,500	-0.3
03/03/2025	33.24	28,500	33.33	33.43	33.24	0	14,500	-0.5
28/02/2025	33.33	28,500	33.33	33.43	33.24	0	12,600	-0.5
27/02/2025	33.19	9,900	33.43	33.43	33.19	0	2,200	-0.1
26/02/2025	33.43	14,700	33.24	33.43	32.96	400	11,000	-0.4
25/02/2025	33.24	9,000	33.47	33.47	33.15	0	3,400	-0.1
24/02/2025	33.29	21,800	33.33	33.52	33.29	0	10,100	-0.4
21/02/2025	33.10	10,900	33.15	33.33	33.10	0	3,400	-0.1
20/02/2025	33.15	12,700	33.15	33.33	33.15	0	5,200	-0.2
19/02/2025	33.15	8,200	33.70	33.70	33.15	0	2,300	-0.1
18/02/2025	33.06	15,800	33.10	33.15	33.06	0	10,000	-0.4
17/02/2025	33.06	27,600	33.33	33.89	32.87	1,000	9,500	-0.3
14/02/2025	33.33	9,500	33.52	33.89	33.24	0	100	-0.0
13/02/2025	33.38	6,100	33.70	34.07	33.33	200	900	-0.0
12/02/2025	33.33	26,000	33.01	33.61	33.01	7,600	14,000	-0.2
11/02/2025	33.15	5,900	33.15	33.89	32.96	0	100	-0.0
10/02/2025	33.10	29,700	34.07	34.17	33.10	0	4,000	-0.1
07/02/2025	34.07	14,300	34.26	34.82	34.07	0	3,000	-0.1
06/02/2025	34.07	59,800	32.78	34.77	32.78	500	28,000	-1.0
05/02/2025	32.50	24,400	32.04	32.59	31.94	0	11,300	-0.4
04/02/2025	32.13	4,700	32.04	32.36	32.04	0	3,100	-0.1
03/02/2025	32.08	19,600	32.45	32.45	31.99	0	5,700	-0.2
24/01/2025	32.45	22,100	33.33	33.33	32.36	0	10,600	-0.4
23/01/2025	32.87	5,900	32.41	33.06	31.94	0	2,100	-0.1
22/01/2025	32.69	2,000	32.59	32.69	32.59	0	700	-0.0
21/01/2025	32.69	3,700	32.13	32.69	31.94	0	3,400	-0.1
20/01/2025	32.08	4,200	32.41	32.87	32.08	0	200	-0.0
17/01/2025	31.76	7,000	32.78	33.15	31.48	100	900	-0.0
16/01/2025	32.82	7,500	32.87	32.87	31.94	0	7,400	-0.3
15/01/2025	33.06	3,500	32.36	33.06	32.32	0	1,500	-0.1
14/01/2025	32.36	3,700	32.45	32.45	32.32	0	1,200	-0.0
13/01/2025	32.41	6,100	33.10	33.10	32.41	0	4,700	-0.2
10/01/2025	33.10	7,500	33.33	33.75	32.87	0	400	-0.0
09/01/2025	32.87	900	32.87	32.87	32.87	0	500	-0.0
08/01/2025	32.87	1,500	32.96	33.33	32.50	0	200	-0.0
07/01/2025	32.96	400	33.33	33.33	32.96	0	0	0
06/01/2025	32.92	3,500	32.92	33.33	32.92	0	1,000	-0.0
03/01/2025	32.92	1,400	33.43	33.43	32.92	0	0	0
02/01/2025	32.96	500	33.15	33.15	32.96	0	500	-0.0
31/12/2024	33.15	2,900	33.01	33.15	32.96	0	1,700	-0.1
30/12/2024	33.01	3,500	33.19	33.19	33.01	0	0	0
27/12/2024	33.19	3,200	33.66	33.66	33.06	0	1,000	-0.0
26/12/2024	33.33	8,300	33.66	33.66	33.33	0	1,200	-0.0
25/12/2024	33.66	2,700	33.43	33.66	33.43	0	0	0
24/12/2024	33.66	1,000	32.41	33.66	32.41	100	0	0.0
23/12/2024	33.38	2,200	33.61	33.70	33.33	200	0	0.0
20/12/2024	33.57	4,200	33.70	33.70	33.57	0	0	0
19/12/2024	33.57	5,900	32.96	33.57	32.96	0	2,500	-0.1
18/12/2024	33.61	12,600	33.15	33.61	32.08	0	2,400	-0.1
17/12/2024	33.70	5,000	33.15	33.70	33.10	0	0	0
16/12/2024	33.75	9,700	33.24	33.75	33.19	400	7,200	-0.2
13/12/2024	33.80	5,900	33.80	34.07	33.80	1,400	0	0.1
12/12/2024	33.33	3,400	33.70	33.70	33.33	0	2,000	-0.1
11/12/2024	33.70	5,800	33.61	33.70	33.33	0	4,500	-0.2
10/12/2024	33.33	12,000	33.43	33.43	33.19	0	0	0
09/12/2024	33.43	6,000	33.33	33.43	33.33	0	1,000	-0.0
06/12/2024	33.33	16,300	33.24	33.80	33.24	300	0	0.0
05/12/2024	33.15	3,000	33.75	33.75	32.87	0	1,600	-0.1
04/12/2024	33.33	5,500	33.33	33.33	33.33	0	5,200	-0.2
03/12/2024	33.33	10,200	33.52	33.61	33.33	0	8,600	-0.3
02/12/2024	33.80	3,100	33.80	33.84	33.57	0	2,700	-0.1
29/11/2024	33.80	5,700	33.89	33.98	33.80	0	2,300	-0.1
28/11/2024	34.21	11,300	34.26	34.26	33.89	0	6,300	-0.2
27/11/2024	33.89	3,400	33.89	33.89	33.80	0	2,400	-0.1
26/11/2024	33.89	11,300	34.12	34.12	33.89	2,500	6,900	-0.2
25/11/2024	34.07	6,900	34.54	34.54	34.07	0	5,300	-0.2
22/11/2024	34.26	6,400	34.35	34.35	34.26	200	3,700	-0.1
21/11/2024	34.35	3,500	34.40	34.40	34.26	0	2,500	-0.1
20/11/2024	34.35	1,000	34.44	34.44	34.35	0	300	-0.0
19/11/2024	34.44	3,800	34.72	34.82	34.44	0	2,300	-0.1
18/11/2024	34.77	1,700	34.72	34.77	34.26	0	1,400	-0.1
15/11/2024	34.72	6,800	35.00	35.09	34.72	0	1,500	-0.1
14/11/2024	35.00	1,000	35.19	35.37	35.00	0	0	0
13/11/2024	34.91	1,200	35.00	35.00	34.91	0	0	0
12/11/2024	35.00	1,300	35.00	35.09	35.00	0	0	0
11/11/2024	35.00	6,000	35.09	35.09	34.72	0	0	0
08/11/2024	34.82	4,100	34.82	35.00	34.82	0	0	0
07/11/2024	34.68	1,200	34.82	35.00	34.68	700	0	0.0
06/11/2024	34.72	1,400	34.72	34.82	34.72	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.30	1%	100,100	-400	0	29.75 30.40 30.25
2 tháng (2026-04-20)	0.30	1%	191,200	-400	0	29.75 30.40 30.25
3 tháng (2026-03-20)	0	0%	347,900	-400	0.0	29.60 30.40 30.25
6 tháng (2025-12-22)	-0.30	-0.98%	1,188,900	-1,100	0.0	29.10 32.25 30.25
12 tháng (2025-06-23)	-0.81	-2.61%	5,265,800	-407,700	-12.1	29.10 33.57 30.25
24 tháng (2024-06-28)	-5.42	-15.17%	7,340,200	-1,057,900	-32.8	29.10 38.20 30.25
36 tháng (2023-07-04)	2.69	9.75%	9,952,200	-552,400	-14.1	27.61 38.20 30.25
60 tháng (2021-07-14)	9.66	46.81%	22,149,200	83,300	16.5	18.45 38.20 30.25

CTCP Cảng Cát Lái (cll)

THỐNG KÊ GIAO DỊCH