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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -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)
17/05/2021
22.76
 3,600 22.14 22.76 22.14 100 0 0.0
14/05/2021
22.14
 20,200 22.14 22.76 22.14 0 0 0
13/05/2021
22.14
 79,600 22.76 23.06 22.14 600 0 0.0
12/05/2021
22.76
 10,200 23.25 23.25 22.76 0 0 0
11/05/2021
23.25
 9,400 23.06 23.25 22.45 0 0 0
10/05/2021
23.06
 10,500 23.06 23.06 22.20 0 0 0
07/05/2021
23.06
 22,400 23.43 23.43 22.82 500 100 0.0
06/05/2021
23.43
 40,800 23.50 23.50 22.88 400 100 0.0
05/05/2021
23.50
 43,200 23.31 23.50 23.06 0 0 0
04/05/2021
23.31
 22,700 23.13 23.37 22.14 300 0 0.0
29/04/2021
23.13
 3,000 22.94 23.19 22.76 0 0 0
28/04/2021
22.94
 2,100 22.76 22.94 22.76 0 0 0
27/04/2021
22.76
 8,300 22.51 23.19 22.51 100 0 0.0
26/04/2021
22.51
 42,200 23.56 23.56 22.51 2,200 0 0.1
23/04/2021
23.56
 29,600 23.06 23.56 22.76 20,000 0 0.8
22/04/2021
23.06
 17,900 23.37 23.37 23.06 3,200 0 0.1
20/04/2021
23.37
 31,400 23.25 23.65 22.94 0 500 -0.0
19/04/2021
23.25
 13,900 23.13 23.31 22.94 100 0 0.0
16/04/2021
23.13
 22,000 23.06 23.19 22.66 0 0 0
15/04/2021
23.06
 20,400 23.22 23.22 22.94 0 0 0
14/04/2021
23.22
 7,000 23.25 23.25 22.76 100 0 0.0
13/04/2021
23.25
 21,000 23.50 23.50 22.79 0 500 -0.0
12/04/2021
23.50
 38,300 23.99 23.99 23.37 4,000 0 0.2
09/04/2021
23.99
 12,900 23.68 24.23 23.50 0 0 0
08/04/2021
23.68
 13,000 23.74 23.74 23.56 0 0 0
07/04/2021
23.74
 20,400 23.68 23.99 23.46 0 0 0
06/04/2021
23.68
 40,700 23.99 24.11 23.56 0 0 0
05/04/2021
23.99
 20,400 23.06 24.54 23.43 0 0 0
02/04/2021
23.06
 71,600 22.76 23.37 22.76 0 0 0
01/04/2021
22.76
 80,900 23.62 23.62 22.70 0 0 0
31/03/2021
23.62
 4,500 23.62 23.99 23.37 0 0 0
30/03/2021
23.62
 39,800 24.54 24.66 22.94 300 0 0.0
29/03/2021
24.54
 27,700 23.31 24.73 23.37 100 100 0.0
26/03/2021
23.31
 28,000 22.76 23.99 22.70 500 0 0.0
25/03/2021
22.76
 65,900 23.37 23.37 22.14 0 200 -0.0
24/03/2021
23.37
 24,900 23.50 23.86 23.10 1,000 0 0.0
23/03/2021
23.50
 13,000 23.99 24.54 23.43 0 0 0
22/03/2021
23.99
 38,000 24.42 24.42 23.80 0 0 0
19/03/2021
24.42
 21,700 24.48 24.48 23.99 400 0 0.0
18/03/2021
24.48
 28,700 24.60 24.60 24.29 0 0 0
17/03/2021
24.60
 30,600 24.60 24.60 24.17 0 500 -0.0
16/03/2021
24.60
 19,700 24.60 24.66 24.11 0 9,200 -0.4
15/03/2021
24.60
 22,900 24.79 24.79 24.33 100 500 -0.0
12/03/2021
24.79
 68,900 24.66 24.79 24.05 8,000 0 0.3
11/03/2021
24.66
 20,600 24.66 25.52 24.66 0 0 0
10/03/2021
24.66
 62,500 25.52 25.52 24.29 700 600 0.0
09/03/2021
25.52
 12,600 25.71 25.71 24.66 0 0 0
08/03/2021
25.71
 29,800 25.22 26.82 24.91 0 5,600 -0.2
05/03/2021
25.22
 137,300 26.48 26.48 24.91 0 0 0
04/03/2021
26.48
 86,600 28.45 28.51 26.48 200 5,000 -0.2
03/03/2021
28.45
 139,000 26.60 28.45 26.60 1,100 20,400 -0.9
02/03/2021
26.60
 112,200 24.88 26.60 24.54 200 7,400 -0.3
01/03/2021
24.88
 107,000 23.28 24.88 24.60 300 600 -0.0
26/02/2021
23.28
 53,500 21.99 23.53 21.90 0 0 0
25/02/2021
21.99
 41,100 21.90 22.08 21.80 0 0 0
24/02/2021
21.90
 24,900 21.77 22.02 21.71 300 3,700 -0.1
23/02/2021
21.77
 10,500 21.53 22.63 21.59 0 0 0
22/02/2021
21.53
 40,300 21.47 21.65 21.47 0 0 0
19/02/2021
21.47
 56,100 21.53 21.65 21.28 0 0 0
18/02/2021
21.53
 79,100 21.53 21.77 21.28 200 0 0.0
17/02/2021
21.53
 149,700 20.30 21.71 21.25 100 5,900 -0.2
09/02/2021
20.30
 12,200 20.30 21.65 19.68 100 100 -0.0
08/02/2021
20.30
 24,500 19.99 20.60 19.99 0 0 0
05/02/2021
19.99
 7,300 19.99 20.24 19.68 0 0 0
04/02/2021
19.99
 8,900 19.65 19.99 19.22 0 0 0
03/02/2021
19.65
 0 19.65 19.65 19.65 0 0 0
02/02/2021
19.65
 10,500 18.67 19.65 18.54 100 0 0.0
01/02/2021
18.67
 7,300 19.87 19.87 18.64 0 0 0
29/01/2021
19.87
 600 18.85 20.05 18.45 100 0 0.0
28/01/2021
18.85
 22,700 20.27 20.27 18.85 1,100 0 0.0
27/01/2021
20.27
 3,800 19.68 20.30 19.68 200 0 0.0
26/01/2021
19.68
 4,400 20.30 20.48 19.68 0 0 0
25/01/2021
20.30
 4,500 20.24 20.30 20.24 0 0 0
22/01/2021
20.24
 9,300 19.68 20.85 19.68 0 0 0
21/01/2021
19.68
 13,400 20.30 20.48 19.68 300 0 0.0
20/01/2021
20.30
 9,100 20.60 20.60 19.99 100 0 0.0
19/01/2021
20.60
 7,000 20.76 20.76 20.48 100 0 0.0
18/01/2021
20.76
 14,100 20.79 20.79 20.48 0 6,700 -0.2
15/01/2021
20.79
 8,400 20.51 20.79 20.54 200 0 0.0
14/01/2021
20.51
 16,300 20.85 20.85 20.51 0 0 0
13/01/2021
20.85
 15,200 20.73 20.85 20.60 0 0 0
12/01/2021
20.73
 31,100 20.91 20.91 20.73 0 0 0
11/01/2021
20.91
 14,400 20.85 20.91 20.60 0 400 -0.0
08/01/2021
20.85
 39,900 20.85 20.94 20.67 0 2,900 -0.1
07/01/2021
20.85
 14,000 20.42 21.47 20.36 6,200 0 0.2
06/01/2021
20.42
 4,900 20.30 20.85 20.36 200 0 0.0
05/01/2021
20.30
 6,600 20.30 20.36 20.30 0 0 0
04/01/2021
20.30
 12,500 20.30 20.36 20.02 0 0 0
31/12/2020
20.30
 18,800 19.93 20.60 19.68 450 0 0.0
30/12/2020
19.93
 1,840 19.93 19.93 19.68 300 70 0.0
29/12/2020
19.93
 3,420 19.50 19.93 19.13 350 0 0.0
28/12/2020
19.50
 8,300 19.44 19.50 19.07 200 0 0.0
25/12/2020
19.44
 1,230 18.97 19.44 18.97 0 0 0
24/12/2020
18.97
 10,020 19.01 19.37 18.88 240 1,680 -0.0
23/12/2020
19.01
 1,630 18.88 19.65 18.76 1,110 0 0.0
22/12/2020
18.88
 3,040 18.88 18.91 18.88 0 0 0
21/12/2020
18.88
 9,750 19.04 19.04 18.85 0 0 0
18/12/2020
19.04
 3,830 19.04 19.25 18.76 1,250 300 0.0
17/12/2020
19.04
 12,190 18.88 19.07 18.57 50 1,000 -0.0
16/12/2020
18.88
 29,040 18.94 19.07 18.88 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |