CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2022
26.24
 84,000 27.22 27.26 26.21 100 0 0.0
22/04/2022
27.22
 8,800 27.12 27.26 26.98 0 0 0
21/04/2022
27.12
 12,700 27.12 27.12 25.72 100 0 0.0
20/04/2022
27.12
 28,900 27.67 27.67 27.05 200 2,000 -0.1
19/04/2022
27.67
 9,800 27.95 28.34 27.47 0 0 0
18/04/2022
27.95
 9,900 28.37 28.37 27.81 0 100 -0.0
15/04/2022
28.37
 45,100 28.41 28.41 27.50 0 0 0
14/04/2022
28.41
 9,100 27.95 28.65 28.02 100 0 0.0
13/04/2022
27.95
 11,700 27.67 27.95 27.47 100 0 0.0
12/04/2022
27.67
 63,500 27.67 27.67 27.29 2,000 0 0.1
08/04/2022
27.67
 32,700 28.23 28.23 27.53 0 0 0
07/04/2022
28.23
 6,600 28.30 28.30 28.09 1,400 0 0.1
06/04/2022
28.30
 53,200 28.37 28.37 28.02 1,800 0 0.1
05/04/2022
28.37
 1,900 28.09 28.41 28.13 0 0 0
04/04/2022
28.09
 17,900 28.20 28.30 28.09 0 3,100 -0.1
01/04/2022
28.20
 2,500 28.58 28.58 27.71 0 0 0
31/03/2022
28.58
 6,900 28.48 28.65 28.02 0 0 0
30/03/2022
28.48
 25,400 28.30 28.58 27.95 0 0 0
29/03/2022
28.30
 15,400 27.95 28.30 27.74 0 0 0
28/03/2022
27.95
 54,900 28.23 28.23 27.64 0 0 0
25/03/2022
28.23
 9,500 28.37 28.65 27.81 0 0 0
24/03/2022
28.37
 39,300 28.41 29.21 28.27 0 0 0
23/03/2022
28.41
 122,300 26.56 28.41 26.56 0 0 0
22/03/2022
26.56
 18,200 26.14 26.56 26.21 1,600 0 0.1
21/03/2022
26.14
 7,300 26.14 26.21 26.14 0 0 0
18/03/2022
26.14
 2,300 26.42 26.42 26.14 0 0 0
17/03/2022
26.42
 11,000 26.17 26.49 26.00 0 0 0
16/03/2022
26.17
 7,100 26.21 26.21 26.00 0 0 0
15/03/2022
26.21
 77,400 26.28 26.28 25.86 0 0 0
14/03/2022
26.28
 10,800 26.38 26.38 25.93 0 0 0
11/03/2022
26.38
 8,500 26.28 26.42 26.10 0 0 0
10/03/2022
26.28
 1,900 26.14 26.42 26.28 0 0 0
09/03/2022
26.14
 3,000 26.42 26.42 26.14 0 0 0
08/03/2022
26.42
 2,900 26.56 26.66 26.42 1,300 0 0.0
07/03/2022
26.56
 10,800 26.45 26.56 26.17 0 0 0
04/03/2022
26.45
 15,100 26.28 26.45 26.10 3,900 0 0.1
03/03/2022
26.28
 10,800 26.21 26.35 25.96 5,100 0 0.2
02/03/2022
26.21
 38,500 26.28 26.45 25.96 0 0 0
01/03/2022
26.28
 30,000 26.21 26.35 25.93 0 0 0
28/02/2022
26.21
 4,200 26.24 26.28 26.21 0 0 0
25/02/2022
26.24
 11,500 26.28 26.42 25.72 2,500 0 0.1
24/02/2022
26.28
 30,800 26.28 26.87 25.86 1,700 0 0.1
23/02/2022
26.28
 14,000 25.89 26.91 26.28 0 0 0
22/02/2022
25.89
 16,900 26.42 26.63 25.89 0 0 0
21/02/2022
26.42
 35,200 26.56 26.70 26.35 4,300 0 0.2
18/02/2022
26.56
 48,000 26.21 26.63 25.96 700 0 0.0
17/02/2022
26.21
 15,400 26.14 26.28 26.00 1,000 0 0.0
16/02/2022
26.14
 16,400 25.96 26.35 25.96 5,100 0 0.2
15/02/2022
25.96
 7,400 25.96 26.17 25.93 0 0 0
14/02/2022
25.96
 10,700 25.86 26.07 25.72 0 0 0
11/02/2022
25.86
 2,700 25.93 26.10 25.86 0 0 0
10/02/2022
25.93
 1,000 25.93 26.17 25.86 100 0 0.0
09/02/2022
25.93
 1,400 26.14 26.14 25.93 0 0 0
08/02/2022
26.14
 2,300 26.10 26.17 26.07 0 0 0
07/02/2022
26.10
 11,300 25.86 26.42 25.51 0 0 0
28/01/2022
25.86
 15,700 25.86 25.86 25.30 2,800 0 0.1
27/01/2022
25.86
 2,300 25.86 25.86 25.86 1,000 0 0.0
26/01/2022
25.86
 3,600 25.72 26.49 25.68 3,000 0 0
25/01/2022
25.72
 51,100 25.72 25.72 25.16 1,100 0 0.0
24/01/2022
25.72
 15,100 26.03 26.03 25.72 2,000 0 0.1
21/01/2022
26.03
 7,800 26.07 26.10 25.86 2,700 0 0.1
20/01/2022
26.07
 9,000 25.86 26.49 25.68 4,300 0 0.2
19/01/2022
25.86
 5,200 25.61 26.00 25.86 0 0 0
18/01/2022
25.61
 38,400 25.86 26.42 25.51 0 0 0
17/01/2022
25.86
 9,400 26.28 26.28 25.86 0 0 0
14/01/2022
26.28
 5,100 26.35 26.35 25.86 0 0 0
13/01/2022
26.35
 4,800 26.35 26.35 25.93 0 0 0
12/01/2022
26.35
 5,100 26.42 26.42 25.93 0 0 0
11/01/2022
26.42
 11,900 26.42 26.56 25.86 0 0 0
10/01/2022
26.42
 2,600 26.70 26.70 25.86 0 0 0
07/01/2022
26.70
 19,700 26.21 26.84 26.21 2,500 0 0.1
06/01/2022
26.21
 30,900 26.28 26.28 25.65 0 0 0
05/01/2022
26.28
 12,600 26.00 26.42 25.86 3,300 0 0.1
04/01/2022
26.00
 11,200 25.86 26.00 25.65 0 0 0
31/12/2021
25.86
 5,900 25.72 26.03 25.72 0 0 0
30/12/2021
25.72
 4,900 25.72 26.17 25.65 0 0 0
29/12/2021
25.72
 13,800 25.65 25.72 25.58 0 0 0
28/12/2021
25.65
 10,200 25.65 26.21 25.51 0 0 0
27/12/2021
25.65
 8,700 25.86 25.86 25.54 0 0 0
24/12/2021
25.86
 9,000 25.86 25.86 25.79 0 1,400 0
23/12/2021
25.86
 15,100 26.00 26.00 25.68 0 0 0
22/12/2021
26.00
 17,700 26.00 26.35 25.86 0 0 0
21/12/2021
26.00
 127,400 26.14 26.21 25.51 0 0 0
20/12/2021
26.14
 5,000 26.52 26.56 25.86 400 0 0.0
17/12/2021
26.52
 9,200 26.21 26.52 25.86 200 0 0.0
16/12/2021
26.21
 900 26.42 26.49 26.21 0 0 0
15/12/2021
26.42
 7,400 26.56 26.56 26.35 2,400 0 0.1
14/12/2021
26.56
 16,400 26.07 26.56 25.86 0 500 -0.0
13/12/2021
26.07
 19,000 26.21 26.21 25.51 200 5,600 -0.2
10/12/2021
26.21
 10,400 26.42 26.56 26.14 100 1,700 -0.1
09/12/2021
26.42
 7,800 26.42 26.42 26.10 1,600 0 0.1
08/12/2021
26.42
 24,300 26.35 26.56 25.96 100 0 0.0
07/12/2021
26.35
 3,000 26.42 26.42 26.00 0 0 0
06/12/2021
26.42
 8,500 26.45 26.45 25.51 0 0 0
03/12/2021
26.45
 9,300 26.49 26.49 26.21 0 0 0
02/12/2021
26.49
 7,500 26.49 26.63 26.49 0 0 0
01/12/2021
26.49
 2,900 26.24 26.49 26.24 0 0 0
30/11/2021
26.24
 9,200 26.21 26.63 26.21 6,100 200 0.2
29/11/2021
26.21
 20,000 26.63 26.63 26.14 100 0 0
26/11/2021
26.63
 7,200 26.56 27.57 26.56 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |