CTCP Cát Lợi (clc)

54
0
(0%)
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
25.21
 14,900 24.68 25.32 24.11 7,000 0 0.2
31/01/2023
24.68
 163,800 23.82 24.68 23.86 0 0 0.2
30/01/2023
23.82
 2,800 23.97 24.11 23.72 0 0 0.2
27/01/2023
23.97
 7,200 23.54 24.97 23.82 6,000 0 0.2
19/01/2023
23.54
 1,700 23.54 23.75 23.54 0 0 0.0
18/01/2023
23.54
 800 23.54 23.54 23.54 0 0 0.0
17/01/2023
23.54
 4,500 23.25 24.07 22.97 0 0 0.0
16/01/2023
23.25
 3,300 23.40 23.40 23.25 900 0 0.0
13/01/2023
23.40
 600 23.32 23.40 23.40 0 0 0.1
12/01/2023
23.32
 0 23.32 23.32 23.32 0 0 0.1
11/01/2023
23.32
 2,700 22.83 24.07 23.18 2,600 0 0.1
10/01/2023
22.83
 200 22.97 22.97 22.83 0 0 0.1
09/01/2023
22.97
 400 22.75 22.97 22.90 0 0 0.1
06/01/2023
22.75
 600 22.83 22.83 22.75 0 0 0.1
05/01/2023
22.83
 10,400 22.83 22.90 22.83 0 0 0.1
04/01/2023
22.83
 800 22.47 22.97 22.83 0 0 0.1
03/01/2023
22.47
 300 22.83 22.83 22.47 0 0 0.1
30/12/2022
22.83
 7,900 22.47 23.00 22.18 1,900 0 0.1
29/12/2022
22.47
 4,000 22.83 23.04 22.47 0 500 -0.0
28/12/2022
22.83
 5,000 22.79 22.83 22.36 100 0 0.0
27/12/2022
22.79
 600 22.83 22.83 22.25 0 0 0.0
26/12/2022
22.83
 5,100 22.50 22.83 22.25 800 700 0.0
23/12/2022
22.50
 2,900 23.32 23.32 22.50 200 0 0.0
22/12/2022
23.32
 1,700 23.11 23.32 23.11 1,700 0 0.1
21/12/2022
23.11
 3,100 23.11 23.11 22.54 1,500 0 0.0
20/12/2022
23.11
 0 23.11 23.11 23.11 0 0 0.0
19/12/2022
23.11
 40,100 23.11 23.11 22.86 0 0 0.0
16/12/2022
23.11
 500 23.61 23.61 23.11 0 0 0.0
15/12/2022
23.61
 13,500 22.90 23.68 22.90 0 0 0.0
14/12/2022
22.90
 1,500 22.93 22.93 22.90 0 0 0.0
13/12/2022
22.93
 1,300 23.11 23.11 22.47 0 0 0.0
12/12/2022
23.11
 7,200 22.43 23.11 22.11 300 0 0.0
09/12/2022
22.43
 500 22.43 22.43 22.40 0 0 1.1
08/12/2022
22.43
 44,300 22.25 22.43 22.11 36,100 0 1.1
07/12/2022
22.25
 100 22.11 22.25 22.25 0 0 0.3
06/12/2022
22.11
 27,100 22.47 22.47 22.11 13,200 3,000 0.3
05/12/2022
22.47
 18,300 22.72 22.72 22.33 200 0 0.0
02/12/2022
22.72
 1,900 22.18 22.97 22.47 0 0 0.0
01/12/2022
22.18
 30,300 22.40 22.68 22.18 200 0 0.0
30/11/2022
22.40
 62,700 23.54 23.54 22.33 300 0 0.0
29/11/2022
23.54
 0 23.54 23.54 23.54 0 0 0.0
28/11/2022
23.54
 1,900 23.50 23.54 23.50 0 0 0.0
25/11/2022
23.50
 1,000 22.97 23.50 23.50 0 0 0.0
24/11/2022
22.97
 2,100 23.54 23.54 22.97 0 0 0.0
23/11/2022
23.54
 200 23.18 23.54 23.54 0 0 0.0
22/11/2022
23.18
 500 23.50 23.50 23.18 0 0 0.0
21/11/2022
23.50
 1,400 22.83 23.50 23.50 1,400 0 0.0
18/11/2022
22.83
 2,800 23.50 23.50 22.83 100 0 0.0
17/11/2022
23.50
 3,800 22.83 23.50 22.83 1,600 0 0.1
16/11/2022
22.83
 8,800 22.83 22.83 22.33 0 0 -0.0
15/11/2022
22.83
 10,400 24.07 24.07 22.83 300 1,000 -0.0
14/11/2022
24.07
 2,300 24.14 24.14 23.18 100 1,200 -0.0
11/11/2022
24.14
 5,000 24.14 24.14 24.14 0 0 0.0
10/11/2022
24.14
 6,600 24.14 24.18 23.40 200 0 0.0
09/11/2022
24.14
 4,100 24.25 24.25 24.14 0 0 0.0
08/11/2022
24.25
 2,100 24.25 24.25 24.18 0 0 0.0
07/11/2022
24.25
 1,500 24.75 24.75 24.11 100 0 0.0
04/11/2022
24.75
 200 25.18 25.18 24.75 0 0 0.0
03/11/2022
25.18
 0 25.18 25.18 25.18 0 0 0.0
02/11/2022
25.18
 700 25.14 25.18 24.32 0 0 0.0
01/11/2022
25.14
 7,600 24.82 25.14 24.82 100 0 0.0
31/10/2022
24.82
 17,200 24.97 24.97 24.61 0 0 0.0
28/10/2022
24.97
 7,500 24.68 24.97 24.25 0 0 0.0
27/10/2022
24.68
 4,500 24.61 24.68 23.93 100 0 0.0
26/10/2022
24.61
 2,000 24.86 24.86 24.25 0 400 -0.0
25/10/2022
24.86
 1,900 24.93 24.93 24.04 0 0 0
24/10/2022
24.93
 10,700 24.61 24.97 24.25 5,900 0 0.2
21/10/2022
24.61
 4,600 24.75 25.14 24.61 0 0 0
20/10/2022
24.75
 3,400 25.32 25.32 24.75 3,000 0 0.1
19/10/2022
25.32
 3,500 24.97 25.32 24.93 0 0 0
18/10/2022
24.97
 25,100 24.57 24.97 24.25 1,200 19,300 -0.6
17/10/2022
24.57
 12,000 24.61 24.97 24.25 1,000 3,500 -0.1
14/10/2022
24.61
 3,500 24.82 24.89 24.61 0 1,300 -0.0
13/10/2022
24.82
 7,000 24.86 25.04 24.61 1,800 3,200 -0.0
12/10/2022
24.86
 700 24.86 24.86 24.25 0 0 -0.0
11/10/2022
24.86
 4,300 24.61 24.97 24.57 0 0 -0.0
10/10/2022
24.61
 7,200 23.97 24.61 23.54 100 200 -0.0
07/10/2022
23.97
 9,700 24.97 24.97 23.97 300 0 0.0
06/10/2022
24.97
 5,100 24.79 24.97 24.61 0 1,400 -0.0
05/10/2022
24.79
 3,400 24.97 25.29 24.79 0 1,900 -0.1
04/10/2022
24.97
 600 25.68 25.68 24.97 0 0 0.0
03/10/2022
25.68
 1,800 25.29 25.68 24.97 100 0 0.0
30/09/2022
25.29
 1,100 25.32 25.32 25.04 0 0 -0.0
29/09/2022
25.32
 0 25.32 25.32 25.32 0 0 -0.0
28/09/2022
25.32
 1,700 25.32 25.32 25.29 0 0 -0.0
27/09/2022
25.32
 4,000 25.21 25.61 25.32 0 0 -0.0
26/09/2022
25.21
 3,600 25.57 25.57 25.21 200 700 -0.0
23/09/2022
25.57
 700 25.18 25.61 25.25 0 0 0.0
22/09/2022
25.18
 8,100 24.97 25.32 24.97 0 0 0.0
21/09/2022
24.97
 300 24.89 24.97 24.97 50 0 0.0
20/09/2022
24.89
 6,700 25.18 25.25 24.89 100 400 -0.0
19/09/2022
25.18
 7,900 25.00 25.18 24.97 100 1,200 -0.0
16/09/2022
25.00
 21,500 25.11 25.46 24.97 500 3,600 -0.1
15/09/2022
25.11
 16,400 25.54 25.61 25.11 1,100 8,900 -0.1
14/09/2022
25.54
 14,700 26.39 26.39 25.54 300 4,000 -0.0
13/09/2022
26.39
 400 26.03 26.39 25.43 0 200 -0.0
12/09/2022
26.03
 200 26.39 26.39 26.03 0 65 -0.0
09/09/2022
26.39
 2,000 25.68 26.39 25.68 0 600 -0.0
08/09/2022
25.68
 7,800 25.68 25.68 25.68 600 2,300 -0.1
07/09/2022
25.68
 9,200 25.79 25.79 25.68 100 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |