Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	27.25	1,200	27	27.25	27	0	0	0
17/09/2026	27	4,600	27	27.20	27	0	0	0
16/09/2026	27.05	11,800	27.05	27.15	27	0	0	0
15/09/2026	27.05	900	27	27.05	27	0	800	-0.0
14/09/2026	27	4,100	27.25	27.25	27	0	0	0
11/09/2026	27.20	1,800	27.15	27.20	27.15	0	0	0
10/09/2026	27.45	1,600	27.45	27.45	27	0	200	-0.0
09/09/2026	27.45	600	27.40	27.45	27.40	0	0	0
08/09/2026	27.50	2,000	27	27.70	27	0	1,000	-0.0
07/09/2026	27.10	9,500	27.15	27.30	27.10	0	200	-0.0
04/09/2026	27.10	2,200	27.25	27.30	27	0	200	-0.0
03/09/2026	27.25	11,800	27.25	27.30	27.10	0	2,000	-0.1
02/09/2026	30.80	6,300	30.30	30.95	30.30	0	0	0
01/09/2026	30.40	57,900	30.45	30.65	30.35	1,000	0	0.0
31/08/2026	27	4,100	27.25	27.25	27	0	0	0
28/08/2026	27.25	13,600	27.20	27.70	27.20	0	0	0
27/08/2026	27.20	600	27.40	27.40	27.20	0	100	-0.0
26/08/2026	27.30	3,600	26.80	27.45	26.80	0	600	-0.0
25/08/2026	27.30	2,500	27.10	27.30	27.10	0	700	-0.0
24/08/2026	27	4,400	27.25	27.25	26.90	0	0	0
21/08/2026	27.20	600	26.95	27.30	26.95	0	0	0
20/08/2026	26.95	12,700	27.50	27.50	26.90	1,300	0	0.0
19/08/2026	26.95	1,300	27.60	27.60	26.95	0	0	0
18/08/2026	27.55	2,500	27.60	27.60	27.30	0	0	0
17/08/2026	27.60	3,000	27.70	27.70	27.50	0	0	0
14/08/2026	27.65	3,200	27.80	27.80	26.80	200	0	0.0
13/08/2026	27.80	900	27.90	27.90	27.35	0	100	-0.0
12/08/2026	27.35	800	27.40	27.40	27.30	0	0	0
11/08/2026	27.25	10,800	27.55	27.95	27.25	0	0	0
10/08/2026	27.55	6,900	27	27.55	27	3,300	3,500	-0.0
07/08/2026	26.90	20,200	27.10	27.85	26.90	2,400	0	0.1
06/08/2026	27.05	9,200	27.10	27.10	26.80	0	0	0
05/08/2026	27.10	16,600	27.55	27.55	27.05	0	0	0
04/08/2026	27.55	14,800	27.65	27.65	27.45	0	0	0
03/08/2026	27.65	9,200	27.50	28.10	27.35	0	0	0
31/07/2026: Cổ tức tiền mặt tỉ lệ: 26.14%
31/07/2026	27.50	17,200	28.10	28.10	27.10	0	500	-0.0
30/07/2026	28.14	45,300	28.18	28.36	28.00	100	0	0.0
29/07/2026	28.18	26,600	28.00	28.27	27.91	0	4,000	-0.1
28/07/2026	28.00	10,800	27.91	28.14	27.82	0	0	0
27/07/2026	27.91	18,900	27.63	28.46	27.63	500	1,000	-0.0
24/07/2026	27.82	3,300	27.91	27.91	27.45	0	0	0
23/07/2026	27.91	7,700	27.45	27.91	27.27	0	0	0
22/07/2026	27.50	5,100	27.45	27.50	27.13	0	0	0
21/07/2026	27.54	9,700	27.54	27.59	25.57	0	0	0
20/07/2026	27.50	11,200	28.36	28.36	27.50	0	0	0
17/07/2026	27.59	4,100	27.31	27.59	27.27	0	0	0
16/07/2026	27.45	3,400	27.45	27.50	27.27	0	800	-0.0
15/07/2026	27.50	2,200	27.27	27.59	27.27	0	0	0
14/07/2026	27.27	2,100	27.54	27.59	27.27	0	0	0
13/07/2026	27.54	7,200	27.54	27.54	27.45	0	0	0
10/07/2026	27.54	6,800	27.63	27.68	27.54	0	0	0
09/07/2026	27.45	2,300	27.50	27.72	27.45	0	0	0
08/07/2026	27.54	2,200	27.54	27.54	27.54	0	0	0
07/07/2026	27.54	2,700	27.77	27.77	27.54	0	0	0
06/07/2026	27.63	3,200	27.72	27.72	27.50	0	0	0
03/07/2026	27.50	2,500	27.54	27.77	27.45	100	0	0.0
02/07/2026	27.77	1,800	27.68	27.77	27.68	0	0	0
01/07/2026	27.68	1,400	27.86	27.86	27.68	0	0	0
30/06/2026	27.68	3,900	27.68	27.91	27.68	0	0	0
29/06/2026	27.82	4,000	27.82	27.82	27.82	0	0	0
26/06/2026	27.91	2,700	27.45	27.91	27.45	100	0	0.0
25/06/2026	27.91	10,100	27.68	27.91	27.68	0	0	0
24/06/2026	27.68	4,900	27.63	27.72	27.59	0	0	0
23/06/2026	27.63	12,300	27.63	27.68	27.63	0	0	0
22/06/2026	27.63	9,600	27.63	27.86	27.36	100	0	0.0
19/06/2026	27.63	15,600	27.63	27.68	27.63	0	0	0
18/06/2026	27.68	600	27.91	27.91	27.50	0	0	0
17/06/2026	27.72	12,500	27.63	28.09	27.59	0	0	0
16/06/2026	27.63	3,600	27.72	27.72	27.31	600	0	0.0
15/06/2026	27.36	1,400	27.45	27.77	27.31	100	0	0.0
12/06/2026	27.45	5,200	27.18	27.45	27.18	0	0	0
11/06/2026	27.36	900	27.27	27.63	27.27	0	0	0
10/06/2026	27.27	7,700	27.27	27.68	27.18	200	0	0.0
09/06/2026	27.27	4,400	26.90	27.68	26.90	100	100	-0
08/06/2026	27.82	6,500	27.45	27.82	25.57	0	0	0
05/06/2026	27.45	5,600	27.45	27.91	27.40	0	0	0
04/06/2026	27.45	300	27.27	27.45	27.27	100	0	0.0
03/06/2026	27.27	600	27.27	27.27	27.27	100	100	0
02/06/2026	27.27	7,000	27.22	27.45	27.22	100	0	0.0
01/06/2026	27.22	7,100	27.45	27.50	27.22	200	0	0.0
29/05/2026	27.45	5,300	27.36	27.72	27.36	0	400	-0.0
28/05/2026	27.45	300	27.50	27.50	27.45	0	0	0
27/05/2026	27.68	2,900	27.77	27.91	27.45	0	0	0
26/05/2026	27.50	3,300	27.36	27.82	27.36	0	800	-0.0
25/05/2026	27.45	12,600	27.45	27.86	27.36	0	0	0
22/05/2026	27.40	7,100	27.31	27.40	27.27	0	0	0
21/05/2026	27.31	0	27.31	27.31	27.31	0	0	0
20/05/2026	27.31	1,700	27.45	27.45	27.27	0	500	-0.0
19/05/2026	27.45	4,100	27.72	28.23	27.45	0	0	0
18/05/2026	27.45	4,500	27.45	27.45	27.45	0	0	0
15/05/2026	27.45	8,000	27.45	27.54	27.36	0	0	0
14/05/2026	27.45	6,800	27.36	27.45	27.36	0	0	0
13/05/2026	27.36	600	27.36	27.40	27.36	0	0	0
12/05/2026	27.40	2,300	27.27	27.40	27.27	0	0	0
11/05/2026	27.27	5,500	27.36	27.36	27.27	0	0	0
08/05/2026	27.36	7,000	27.40	27.40	27.36	0	0	0
07/05/2026	27.40	12,200	27.40	27.40	27.36	0	0	0
06/05/2026	27.40	1,500	27.54	27.54	27.36	0	0	0
05/05/2026	27.54	3,700	27.91	27.91	27.45	0	0	0
04/05/2026	27.40	4,700	27.45	27.45	27.27	0	0	0

Page:
1
2
3
>>

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