CTCP Cát Lợi (clc)

52.20
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2022
25.79
 3,000 25.75 25.79 25.75 0 2,700 -0.1
05/09/2022
25.75
 4,000 25.75 26.32 25.68 0 3,800 -0.1
31/08/2022
25.75
 200 25.71 25.75 25.75 0 0 0.2
30/08/2022
25.71
 5,200 25.68 26.75 25.68 5,100 0 0.2
29/08/2022
25.68
 3,000 25.68 25.82 25.68 0 0 0.0
26/08/2022
25.68
 5,300 25.68 25.68 25.68 0 0 0.0
25/08/2022
25.68
 2,000 25.68 26.53 25.68 100 0 0.0
24/08/2022
25.68
 900 25.54 25.75 25.68 0 0 0.0
23/08/2022
25.54
 1,200 26.57 26.57 25.54 900 0 0.0
22/08/2022
26.57
 10,000 26.03 26.61 25.54 1,000 0 0.0
19/08/2022
26.03
 3,400 26.03 26.03 26.03 0 0 -0.1
18/08/2022
26.03
 3,900 26.14 26.18 26.03 0 1,900 -0.1
17/08/2022
26.14
 2,200 26.53 26.53 26.03 0 0 0.0
16/08/2022
26.53
 0 26.53 26.53 26.53 0 0 0.0
15/08/2022
26.53
 5,300 26.53 26.53 26.50 0 0 0.0
12/08/2022
26.53
 100 26.32 26.53 26.53 0 0 0.0
11/08/2022
26.32
 3,100 26.39 26.39 26.32 100 0 0.0
10/08/2022
26.39
 10,500 26.36 26.39 26.32 7,600 0 0.3
09/08/2022
26.36
 7,600 26.36 26.39 26.14 3,800 0 0.1
08/08/2022
26.36
 10,700 25.43 26.93 25.46 3,100 0 0.1
05/08/2022
25.43
 9,900 25.43 25.50 25.25 5,300 0 0.2
04/08/2022
25.43
 1,300 25.25 25.43 25.32 400 0 0.0
03/08/2022
25.25
 5,600 25.43 25.43 25.25 0 1,800 -0.1
02/08/2022
25.43
 7,500 25.43 25.43 25.32 5,700 0 0.2
01/08/2022
25.43
 8,400 25.32 25.43 25.29 2,800 0 0.1
29/07/2022
25.32
 700 25.11 25.54 25.04 100 0 0.0
28/07/2022
25.11
 10,800 25.00 25.11 24.97 1,100 0 0.0
27/07/2022
25.00
 7,000 25.39 25.39 25.00 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |