CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
15.80
 4,140 15.77 15.80 15.68 0 0 0
08/06/2020
15.77
 24,280 15.68 15.91 15.68 100 8,500 -0.2
05/06/2020
15.68
 26,580 15.86 15.86 15.68 0 0 0
04/06/2020
15.86
 22,360 15.83 15.86 15.68 0 0 0
03/06/2020
15.83
 15,810 15.80 15.86 15.83 0 2,000 -0.1
02/06/2020
15.80
 21,240 15.77 15.83 15.77 10 3,000 -0.1
01/06/2020
15.77
 14,940 15.83 15.83 15.77 0 0 0
29/05/2020
15.83
 750 15.80 15.86 15.83 0 0 0
28/05/2020
15.80
 9,680 15.86 15.86 15.74 0 0 0
27/05/2020
15.86
 16,400 15.86 15.86 15.74 0 0 0
26/05/2020
15.86
 40,880 15.97 15.97 15.83 0 4,390 -0.1
25/05/2020
15.97
 7,110 15.80 15.97 15.68 0 3,840 -0.1
22/05/2020
15.80
 10,150 15.86 15.91 15.80 0 5,890 -0.2
21/05/2020
15.86
 5,660 15.83 15.86 15.68 0 3,050 -0.1
20/05/2020
15.83
 8,240 15.68 15.83 15.57 0 2,000 -0.1
19/05/2020
15.68
 15,020 15.59 15.68 15.51 0 4,000 -0.1
18/05/2020
15.59
 4,210 15.97 15.97 15.39 0 1,270 -0.0
15/05/2020
15.97
 2,040 16.12 16.12 15.39 0 0 0
14/05/2020
16.12
 34,300 15.51 16.23 15.39 570 30,000 -0.8
13/05/2020
15.51
 47,730 16.26 16.50 15.48 220 47,390 -1.3
12/05/2020
16.26
 6,700 16.47 16.47 15.62 0 0 0
11/05/2020
16.47
 3,160 16.03 16.47 15.57 20 0 0.0
08/05/2020
16.03
 4,950 16.32 16.32 16.03 30 1,350 -0.0
07/05/2020
16.32
 130 15.57 16.44 15.57 0 0 0
06/05/2020
15.57
 14,970 15.86 15.86 15.39 30 12,620 -0.3
05/05/2020
15.86
 2,080 15.83 16.93 15.42 10 0 0.0
04/05/2020
15.83
 50 15.89 15.89 15.83 0 0 0
29/04/2020
15.89
 60 15.42 15.89 15.89 10 0 0.0
28/04/2020
15.42
 40 16.09 16.09 15.42 0 0 0
27/04/2020
16.09
 3,070 16.20 16.20 15.71 40 0 0.0
24/04/2020
16.20
 220 15.74 16.26 16.20 0 20 -0.0
23/04/2020
15.74
 22,510 15.74 15.74 15.16 0 10,000 -0.3
22/04/2020
15.74
 16,520 15.74 15.74 14.87 50 0 0.0
21/04/2020
15.74
 3,090 15.68 15.74 15.42 0 0 0
20/04/2020
15.68
 5,530 16.09 16.09 15.16 50 3,010 -0.1
17/04/2020
16.09
 22,930 15.97 16.09 15.68 0 0 0
16/04/2020
15.97
 10,520 16.26 16.26 15.97 0 9,290 -0.3
15/04/2020
16.26
 22,140 16.09 16.55 16.09 0 21,000 -0.6
14/04/2020
16.09
 5,270 16.26 16.26 15.22 0 3,000 -0.1
13/04/2020
16.26
 16,570 15.91 16.29 15.42 0 2,000 -0.1
10/04/2020
15.91
 8,500 15.59 15.97 15.68 500 0 0.0
09/04/2020
15.59
 8,140 14.99 15.65 15.39 0 0 0
08/04/2020
14.99
 4,910 14.96 14.99 14.96 0 0 0
07/04/2020
14.96
 26,630 14.96 15.04 14.96 0 0 0
06/04/2020
14.96
 25,790 14.00 14.96 14.52 0 0 0
03/04/2020
14.00
 25,040 13.50 14.00 13.39 0 1,000 -0.0
01/04/2020
13.50
 18,250 13.45 14.23 12.84 0 0 0
31/03/2020
13.45
 74,240 14.26 14.26 13.45 0 0 0
30/03/2020
14.26
 18,590 14.52 14.52 14.06 0 0 0
27/03/2020
14.52
 23,240 14.81 14.81 14.29 10 200 -0.0
26/03/2020
14.81
 8,100 13.94 14.81 14.03 0 0 0
25/03/2020
13.94
 8,030 13.65 14.11 13.65 0 0 0
24/03/2020
13.65
 12,500 14.20 14.20 13.24 0 700 -0.0
23/03/2020
14.20
 35,370 14.72 14.72 13.71 250 31,530 -0.7
20/03/2020
14.72
 20,720 15.83 15.83 14.72 50 11,890 -0.3
19/03/2020
15.83
 24,810 16.26 16.79 15.13 200 15,720 -0.4
18/03/2020
16.26
 18,570 16.84 16.84 16.26 60 15,000 -0.4
17/03/2020
16.84
 270 16.26 16.84 16.84 150 0 0.0
16/03/2020
16.26
 1,940 17.28 17.28 16.26 10 0 0.0
13/03/2020
17.28
 10,650 17.42 17.42 16.23 120 480 -0.0
12/03/2020
17.42
 7,550 17.42 17.42 16.26 70 350 -0.0
11/03/2020
17.42
 2,230 17.25 17.42 16.29 70 110 -0.0
10/03/2020
17.25
 1,660 16.55 17.25 16.55 20 990 -0.0
09/03/2020
16.55
 1,970 17.37 17.37 16.55 10 0 0.0
06/03/2020
17.37
 16,200 17.31 17.37 16.35 50 13,640 -0.4
05/03/2020
17.31
 14,870 17.42 17.42 16.79 10 13,760 -0.4
04/03/2020
17.42
 12,780 17.31 17.42 16.79 20 11,750 -0.3
03/03/2020
17.31
 3,720 17.37 17.42 16.90 10 2,010 -0.1
02/03/2020
17.37
 2,190 16.73 17.42 16.58 90 10 0.0
28/02/2020
16.73
 80 17.69 17.69 16.58 20 10 0.0
27/02/2020
17.69
 280 17.69 17.69 17.66 100 0 0.0
26/02/2020
17.69
 4,520 17.69 17.77 17.13 50 2,290 -0.1
25/02/2020
17.69
 1,010 17.74 17.95 16.55 30 920 -0.0
24/02/2020
17.74
 530 17.42 17.89 17.42 40 480 -0.0
21/02/2020
17.42
 5,680 18.01 18.47 17.42 20 5,650 -0.2
20/02/2020
18.01
 1,230 17.42 18.47 17.42 20 0 0.0
19/02/2020
17.42
 16,590 18.56 18.56 17.42 0 0 0
18/02/2020
18.56
 0 18.56 18.56 18.56 0 0 0
17/02/2020
18.56
 140 18.53 18.56 17.74 10 30 -0.0
14/02/2020
18.53
 1,070 18.53 18.53 18.44 0 0 0
13/02/2020
18.53
 20 18.01 18.53 18.53 20 0 0.0
12/02/2020
18.01
 3,160 18.01 18.56 17.98 10 2,160 -0.1
11/02/2020
18.01
 2,570 18.06 18.06 17.71 10 970 -0.0
10/02/2020
18.06
 9,270 18.03 18.06 17.48 0 90 -0.0
07/02/2020
18.03
 22,090 18.03 18.59 17.77 20 8,820 -0.3
06/02/2020
18.03
 237,600 18.30 18.53 18.01 10 210,250 -6.6
05/02/2020
18.30
 1,670 18.30 18.53 17.74 30 480 -0.0
04/02/2020
18.30
 270 18.30 18.59 18.01 20 10 0.0
03/02/2020
18.30
 7,380 18.53 18.53 18.30 4,330 0 0.1
31/01/2020
18.53
 1,450 18.59 18.59 18.01 1,410 0 0.0
30/01/2020
18.59
 5,670 18.59 18.59 18.18 40 30 0.0
22/01/2020
18.59
 1,960 18.56 19.08 18.47 60 0 0.0
21/01/2020
18.56
 10,500 18.21 19.17 18.21 4,040 2,010 0.1
20/01/2020
18.21
 2,410 18.21 19.17 18.06 10 10 0
17/01/2020
18.21
 8,800 18.59 18.88 17.77 50 0 0.0
16/01/2020
18.59
 25,170 19.11 19.11 18.06 20 0 0.0
15/01/2020
19.11
 50 18.88 19.11 19.11 30 0 0.0
14/01/2020
18.88
 5,180 18.88 19.17 17.57 30 5,040 -0.2
13/01/2020
18.88
 2,600 19.17 19.17 18.64 10 0 0.0
10/01/2020
19.17
 4,840 19.17 19.17 18.47 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |