CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
23.36
 12,200 23.71 23.84 23.33 100 0 0.0
20/05/2021
23.71
 17,000 23.65 23.71 23.26 0 0 0
19/05/2021
23.65
 1,900 23.26 23.68 23.29 0 0 0
18/05/2021
23.26
 6,300 23.84 23.84 23.20 0 0 0
17/05/2021
23.84
 3,600 23.20 23.84 23.20 100 0 0.0
14/05/2021
23.20
 20,200 23.20 23.84 23.20 0 0 0
13/05/2021
23.20
 79,600 23.84 24.16 23.20 600 0 0.0
12/05/2021
23.84
 10,200 24.36 24.36 23.84 0 0 0
11/05/2021
24.36
 9,400 24.16 24.36 23.52 0 0 0
10/05/2021
24.16
 10,500 24.16 24.16 23.26 0 0 0
07/05/2021
24.16
 22,400 24.55 24.55 23.91 500 100 0.0
06/05/2021
24.55
 40,800 24.61 24.61 23.97 400 100 0.0
05/05/2021
24.61
 43,200 24.42 24.61 24.16 0 0 0
04/05/2021
24.42
 22,700 24.23 24.49 23.20 300 0 0.0
29/04/2021
24.23
 3,000 24.03 24.29 23.84 0 0 0
28/04/2021
24.03
 2,100 23.84 24.03 23.84 0 0 0
27/04/2021
23.84
 8,300 23.58 24.29 23.58 100 0 0.0
26/04/2021
23.58
 42,200 24.68 24.68 23.58 2,200 0 0.1
23/04/2021
24.68
 29,600 24.16 24.68 23.84 20,000 0 0.8
22/04/2021
24.16
 17,900 24.49 24.49 24.16 3,200 0 0.1
20/04/2021
24.49
 31,400 24.36 24.78 24.03 0 500 -0.0
19/04/2021
24.36
 13,900 24.23 24.42 24.03 100 0 0.0
16/04/2021
24.23
 22,000 24.16 24.29 23.74 0 0 0
15/04/2021
24.16
 20,400 24.32 24.32 24.03 0 0 0
14/04/2021
24.32
 7,000 24.36 24.36 23.84 100 0 0.0
13/04/2021
24.36
 21,000 24.61 24.61 23.87 0 500 -0.0
12/04/2021
24.61
 38,300 25.13 25.13 24.49 4,000 0 0.2
09/04/2021
25.13
 12,900 24.81 25.39 24.61 0 0 0
08/04/2021
24.81
 13,000 24.87 24.87 24.68 0 0 0
07/04/2021
24.87
 20,400 24.81 25.13 24.58 0 0 0
06/04/2021
24.81
 40,700 25.13 25.26 24.68 0 0 0
05/04/2021
25.13
 20,400 24.16 25.71 24.55 0 0 0
02/04/2021
24.16
 71,600 23.84 24.49 23.84 0 0 0
01/04/2021
23.84
 80,900 24.74 24.74 23.78 0 0 0
31/03/2021
24.74
 4,500 24.74 25.13 24.49 0 0 0
30/03/2021
24.74
 39,800 25.71 25.84 24.03 300 0 0.0
29/03/2021
25.71
 27,700 24.42 25.90 24.49 100 100 0.0
26/03/2021
24.42
 28,000 23.84 25.13 23.78 500 0 0.0
25/03/2021
23.84
 65,900 24.49 24.49 23.20 0 200 -0.0
24/03/2021
24.49
 24,900 24.61 25.00 24.20 1,000 0 0.0
23/03/2021
24.61
 13,000 25.13 25.71 24.55 0 0 0
22/03/2021
25.13
 38,000 25.58 25.58 24.94 0 0 0
19/03/2021
25.58
 21,700 25.64 25.64 25.13 400 0 0.0
18/03/2021
25.64
 28,700 25.77 25.77 25.45 0 0 0
17/03/2021
25.77
 30,600 25.77 25.77 25.32 0 500 -0.0
16/03/2021
25.77
 19,700 25.77 25.84 25.26 0 9,200 -0.4
15/03/2021
25.77
 22,900 25.97 25.97 25.48 100 500 -0.0
12/03/2021
25.97
 68,900 25.84 25.97 25.19 8,000 0 0.3
11/03/2021
25.84
 20,600 25.84 26.74 25.84 0 0 0
10/03/2021
25.84
 62,500 26.74 26.74 25.45 700 600 0.0
09/03/2021
26.74
 12,600 26.93 26.93 25.84 0 0 0
08/03/2021
26.93
 29,800 26.42 28.09 26.10 0 5,600 -0.2
05/03/2021
26.42
 137,300 27.74 27.74 26.10 0 0 0
04/03/2021
27.74
 86,600 29.80 29.87 27.74 200 5,000 -0.2
03/03/2021
29.80
 139,000 27.87 29.80 27.87 1,100 20,400 -0.9
02/03/2021
27.87
 112,200 26.06 27.87 25.71 200 7,400 -0.3
01/03/2021
26.06
 107,000 24.39 26.06 25.77 300 600 -0.0
26/02/2021
24.39
 53,500 23.04 24.65 22.94 0 0 0
25/02/2021
23.04
 41,100 22.94 23.13 22.84 0 0 0
24/02/2021
22.94
 24,900 22.81 23.07 22.75 300 3,700 -0.1
23/02/2021
22.81
 10,500 22.55 23.71 22.62 0 0 0
22/02/2021
22.55
 40,300 22.49 22.68 22.49 0 0 0
19/02/2021
22.49
 56,100 22.55 22.68 22.29 0 0 0
18/02/2021
22.55
 79,100 22.55 22.81 22.29 200 0 0.0
17/02/2021
22.55
 149,700 21.26 22.75 22.26 100 5,900 -0.2
09/02/2021
21.26
 12,200 21.26 22.68 20.62 100 100 -0.0
08/02/2021
21.26
 24,500 20.94 21.59 20.94 0 0 0
05/02/2021
20.94
 7,300 20.94 21.20 20.62 0 0 0
04/02/2021
20.94
 8,900 20.59 20.94 20.14 0 0 0
03/02/2021
20.59
 0 20.59 20.59 20.59 0 0 0
02/02/2021
20.59
 10,500 19.56 20.59 19.43 100 0 0.0
01/02/2021
19.56
 7,300 20.81 20.81 19.52 0 0 0
29/01/2021
20.81
 600 19.75 21.01 19.33 100 0 0.0
28/01/2021
19.75
 22,700 21.23 21.23 19.75 1,100 0 0.0
27/01/2021
21.23
 3,800 20.62 21.26 20.62 200 0 0.0
26/01/2021
20.62
 4,400 21.26 21.46 20.62 0 0 0
25/01/2021
21.26
 4,500 21.20 21.26 21.20 0 0 0
22/01/2021
21.20
 9,300 20.62 21.84 20.62 0 0 0
21/01/2021
20.62
 13,400 21.26 21.46 20.62 300 0 0.0
20/01/2021
21.26
 9,100 21.59 21.59 20.94 100 0 0.0
19/01/2021
21.59
 7,000 21.75 21.75 21.46 100 0 0.0
18/01/2021
21.75
 14,100 21.78 21.78 21.46 0 6,700 -0.2
15/01/2021
21.78
 8,400 21.49 21.78 21.52 200 0 0.0
14/01/2021
21.49
 16,300 21.84 21.84 21.49 0 0 0
13/01/2021
21.84
 15,200 21.71 21.84 21.59 0 0 0
12/01/2021
21.71
 31,100 21.91 21.91 21.71 0 0 0
11/01/2021
21.91
 14,400 21.84 21.91 21.59 0 400 -0.0
08/01/2021
21.84
 39,900 21.84 21.94 21.65 0 2,900 -0.1
07/01/2021
21.84
 14,000 21.39 22.49 21.33 6,200 0 0.2
06/01/2021
21.39
 4,900 21.26 21.84 21.33 200 0 0.0
05/01/2021
21.26
 6,600 21.26 21.33 21.26 0 0 0
04/01/2021
21.26
 12,500 21.26 21.33 20.97 0 0 0
31/12/2020
21.26
 18,800 20.88 21.59 20.62 450 0 0.0
30/12/2020
20.88
 1,840 20.88 20.88 20.62 300 70 0.0
29/12/2020
20.88
 3,420 20.43 20.88 20.04 350 0 0.0
28/12/2020
20.43
 8,300 20.36 20.43 19.97 200 0 0.0
25/12/2020
20.36
 1,230 19.88 20.36 19.88 0 0 0
24/12/2020
19.88
 10,020 19.91 20.30 19.78 240 1,680 -0.0
23/12/2020
19.91
 1,630 19.78 20.59 19.65 1,110 0 0.0
22/12/2020
19.78
 3,040 19.78 19.81 19.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |