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)
16/11/2021
25.78
 21,500 25.88 25.94 25.62 5,300 0 0.2
15/11/2021
25.88
 23,600 25.81 26.66 25.68 10,000 2,000 0.3
12/11/2021
25.81
 20,300 25.75 25.94 25.55 8,600 0 0.3
11/11/2021
25.75
 32,000 25.62 26.01 25.68 500 6,400 -0.2
10/11/2021
25.62
 12,900 25.39 25.94 25.52 200 0 0
09/11/2021
25.39
 15,800 25.36 25.68 25.36 1,900 0 0.1
08/11/2021
25.36
 78,400 25.36 25.75 25.07 0 0 0
05/11/2021
25.36
 11,500 25.68 25.68 25.13 0 0 0
04/11/2021
25.68
 6,200 24.97 25.68 24.90 0 0 0
03/11/2021
24.97
 18,500 25.36 25.36 24.97 200 0 0.0
02/11/2021
25.36
 16,300 25.29 25.36 25.03 1,500 3,800 -0.1
01/11/2021
25.29
 28,500 24.38 25.62 25.03 200 0 0.0
29/10/2021
24.38
 33,500 23.73 24.45 23.76 0 0 0
28/10/2021
23.73
 30,200 23.41 23.73 23.41 0 0 0
27/10/2021
23.41
 16,300 23.21 23.50 23.15 0 0 0
26/10/2021
23.21
 20,100 23.18 23.21 23.05 1,100 0 0.0
25/10/2021
23.18
 25,500 23.21 23.50 23.18 100 0 0.0
22/10/2021
23.21
 11,200 23.15 23.21 22.95 0 300 -0.0
21/10/2021
23.15
 700 22.95 23.21 22.95 0 0 0
20/10/2021
22.95
 8,000 23.21 23.24 22.76 0 0 0
19/10/2021
23.21
 12,400 22.76 23.21 22.76 0 0 0
18/10/2021
22.76
 31,300 22.92 22.95 22.76 0 700 -0.0
15/10/2021
22.92
 6,000 23.05 23.05 22.82 0 800 -0.0
14/10/2021
23.05
 500 22.79 23.93 23.05 0 0 0
13/10/2021
22.79
 10,300 22.79 23.08 22.79 0 0 0
12/10/2021
22.79
 10,300 22.76 23.73 22.76 0 0 0
11/10/2021
22.76
 9,600 22.76 23.02 22.43 0 0 0
08/10/2021
22.76
 5,000 22.82 23.02 22.63 0 0 0
07/10/2021
22.82
 52,500 23.02 23.02 22.43 0 0 0
06/10/2021
23.02
 17,600 23.02 23.28 22.76 0 11,000 -0.4
05/10/2021
23.02
 2,700 23.02 23.02 22.82 0 0 0
04/10/2021
23.02
 18,600 22.92 23.05 22.63 200 6,900 -0.2
01/10/2021
22.92
 9,500 23.24 23.24 22.76 33,835 33,835 0
30/09/2021
23.24
 11,100 23.24 23.37 22.95 2,200 0 0.1
29/09/2021
23.24
 14,300 22.76 23.31 22.76 0 0 0
28/09/2021
22.76
 38,400 22.30 22.76 22.30 0 0 0
27/09/2021
22.30
 17,300 22.76 22.76 22.11 0 0 0
24/09/2021
22.76
 25,700 22.72 22.89 22.43 0 500 -0.0
23/09/2021
22.72
 25,900 22.43 22.72 22.43 0 2,000 -0.1
22/09/2021
22.43
 18,100 22.24 22.43 22.24 0 2,600 -0.1
21/09/2021
22.24
 35,000 22.30 22.37 21.91 0 0 0
20/09/2021
22.30
 25,400 22.11 22.33 22.04 0 0 0
17/09/2021
22.11
 22,700 22.04 22.11 21.91 0 0 0
16/09/2021
22.04
 13,500 22.01 22.14 21.91 800 0 0.0
15/09/2021
22.01
 7,800 22.11 22.11 21.91 0 0 0
14/09/2021
22.11
 13,000 22.07 22.33 21.85 0 0 0
13/09/2021
22.07
 14,300 22.14 22.14 22.04 0 5,500 -0.2
10/09/2021
22.14
 23,400 22.20 22.20 21.98 0 0 0
09/09/2021
22.20
 22,200 21.72 22.20 21.78 0 0 0
08/09/2021
21.72
 24,900 22.11 22.11 21.46 0 0 0
07/09/2021
22.11
 46,300 22.50 22.69 21.98 0 27,500 -0.9
06/09/2021
22.50
 46,000 22.17 22.50 22.17 0 0 0
01/09/2021
22.17
 30,300 21.88 22.17 21.85 2,000 500 0.1
31/08/2021
21.88
 15,500 21.78 21.88 21.75 0 3,200 -0.1
30/08/2021
21.78
 5,900 21.59 21.85 21.62 0 400 -0.0
27/08/2021
21.59
 21,000 21.85 21.85 21.46 0 0 0
26/08/2021
21.85
 12,200 21.85 22.24 21.46 0 0 0
25/08/2021
21.85
 45,000 22.24 22.24 21.13 0 0 0
24/08/2021
22.24
 52,600 22.40 22.40 21.20 0 0 0
23/08/2021
22.40
 23,000 22.30 22.40 21.85 0 0 0
20/08/2021
22.30
 62,700 22.20 22.82 21.78 0 0 0
19/08/2021
22.20
 84,100 21.46 22.30 21.36 0 0 0
18/08/2021
21.46
 11,200 21.46 21.59 21.36 0 0 0
17/08/2021
21.46
 29,100 21.52 21.72 21.33 0 2,700 -0.1
16/08/2021
21.52
 20,600 21.46 21.62 21.33 0 100 -0.0
13/08/2021
21.46
 13,400 21.62 21.65 21.20 0 0 0
12/08/2021
21.62
 23,500 21.42 21.65 21.26 0 0 0
11/08/2021
21.42
 11,900 21.20 21.46 21.26 0 0 0
10/08/2021
21.20
 8,100 21.13 21.20 20.97 0 500 -0.0
09/08/2021
21.13
 6,800 21.00 21.13 20.81 0 0 0
06/08/2021
21.00
 5,600 21.26 21.46 20.81 300 0 0.0
05/08/2021
21.26
 13,100 21.26 21.52 21.26 0 0 0
04/08/2021
21.26
 900 21.13 21.26 21.20 0 0 0
03/08/2021
21.13
 3,400 21.33 21.59 21.13 0 0 0
02/08/2021
21.33
 8,100 21.46 21.52 21.33 100 0 0.0
30/07/2021
21.46
 11,300 21.33 21.59 21.00 100 0 0.0
29/07/2021
21.33
 2,900 20.81 21.33 20.81 0 0 0
28/07/2021
20.81
 8,900 20.94 21.72 20.81 0 0 0
27/07/2021
20.94
 4,600 21.00 21.13 20.94 0 0 0
26/07/2021
21.00
 6,400 21.00 21.36 20.81 3,200 0 0.1
23/07/2021
21.00
 5,000 20.74 21.03 20.64 0 4,500 -0.1
22/07/2021
20.74
 4,300 20.58 20.77 20.29 0 0 0
21/07/2021
20.58
 10,000 20.81 20.81 20.55 300 0 0.0
20/07/2021
20.81
 14,500 20.81 21.00 20.81 3,000 2,200 0.0
19/07/2021
20.81
 26,300 20.81 21.07 20.48 0 0 0
16/07/2021
20.81
 25,100 20.48 20.90 20.48 0 0 0
15/07/2021
20.48
 7,500 20.06 20.48 19.83 0 300 -0.0
14/07/2021
20.06
 37,100 20.06 20.19 19.25 19,400 0 0.6
13/07/2021
20.06
 18,300 19.60 20.09 19.77 4,000 0 0.1
12/07/2021
19.60
 59,900 20.16 20.16 19.38 9,100 0 0.3
09/07/2021
20.16
 23,500 20.48 20.48 20.16 0 700 -0.0
08/07/2021
20.48
 11,400 20.84 21.13 20.48 100 0 0.0
07/07/2021
20.84
 115,700 21.13 21.13 19.67 100 1,000 -0.0
06/07/2021
21.13
 5,800 21.33 21.72 21.07 1,100 0 0.0
05/07/2021
21.33
 68,500 21.46 21.75 20.94 0 0 0
02/07/2021
21.46
 44,500 21.55 21.72 21.13 100 0 0.0
01/07/2021
21.55
 8,800 21.78 21.78 21.46 0 0 0
30/06/2021
21.78
 28,200 21.49 22.43 21.33 1,000 0 0.0
29/06/2021
21.49
 39,600 21.39 21.55 21.46 100 100 0
28/06/2021
21.39
 29,400 21.46 21.78 21.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |