CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
19.03
 1,570 19.03 19.15 19.03 10 320 -0.0
03/12/2019
19.03
 2,670 18.97 19.75 18.97 70 0 0.0
02/12/2019
18.97
 3,970 19.43 19.43 18.91 0 70 -0.0
29/11/2019
19.43
 1,400 19.09 19.43 19.09 230 160 0.0
28/11/2019
19.09
 60 19.09 19.75 19.09 40 0 0.0
27/11/2019
19.09
 3,700 19.58 19.58 19.09 30 200 -0.0
26/11/2019
19.58
 810 19.09 19.58 19.09 20 0 0.0
25/11/2019
19.09
 240 19.09 19.69 19.09 60 0 0.0
22/11/2019
19.09
 2,170 19.09 19.96 19.09 30 0 0.0
21/11/2019
19.09
 4,480 19.09 20.24 19.09 20 0 0.0
20/11/2019
19.09
 4,460 19.58 20.94 18.68 540 0 0.0
19/11/2019
19.58
 340 19.84 19.84 18.71 10 0 0.0
18/11/2019
19.84
 10 19.58 19.84 19.84 10 0 0.0
15/11/2019
19.58
 10 19.09 19.58 19.58 10 0 0.0
14/11/2019
19.09
 1,420 20.24 20.24 18.83 10 0 0.0
13/11/2019
20.24
 2,410 19.00 20.24 18.91 930 10 0.0
12/11/2019
19.00
 20 19.06 19.06 19.00 0 0 0
11/11/2019
19.06
 1,330 19.78 19.78 18.51 10 0 0.0
08/11/2019
19.78
 12,860 18.86 19.93 18.86 620 10,050 -0.3
07/11/2019
18.86
 400 19.06 19.06 18.86 0 0 0
06/11/2019
19.06
 5,550 19.09 19.96 18.13 90 30 0.0
05/11/2019
19.09
 40 19.09 19.90 19.09 10 0 0.0
04/11/2019
19.09
 13,630 19.96 19.96 18.91 5,720 0 0.2
01/11/2019
19.96
 0 19.96 19.96 19.96 0 0 0
31/10/2019
19.96
 40 19.09 19.96 19.96 40 0 0.0
30/10/2019
19.09
 2,340 20.19 20.19 19.09 1,330 0 0.0
29/10/2019
20.19
 40 19.26 20.19 20.19 40 0 0.0
28/10/2019
19.26
 3,460 19.61 19.61 18.86 170 0 0.0
25/10/2019
19.61
 2,220 19.67 19.67 18.51 30 0 0.0
24/10/2019
19.67
 320 19.67 19.67 19.67 0 0 0
23/10/2019
19.67
 4,670 19.67 20.82 18.51 50 4,040 -0.1
22/10/2019
19.67
 3,710 20.36 20.36 18.94 50 2,490 -0.1
21/10/2019
20.36
 30 20.36 20.36 20.36 30 0 0.0
18/10/2019
20.36
 1,660 19.09 20.36 18.45 320 0 0.0
17/10/2019
19.09
 40 18.86 19.09 19.09 40 30 0.0
16/10/2019
18.86
 7,670 18.94 19.58 18.68 120 70 0.0
15/10/2019
18.94
 4,250 19.55 19.78 18.57 170 0 0.0
14/10/2019
19.55
 9,980 19.06 19.55 18.39 350 0 0.0
11/10/2019
19.06
 7,490 19.67 20.19 18.51 40 130 -0.0
10/10/2019
19.67
 40 19.06 19.67 19.67 40 40 0
09/10/2019
19.06
 2,920 19.09 19.67 17.93 150 50 0.0
08/10/2019
19.09
 60 19.67 19.67 19.09 10 10 -0
07/10/2019
19.67
 400 19.17 20.24 19.20 50 0 0.0
04/10/2019
19.17
 40 17.96 19.20 19.17 40 30 0.0
03/10/2019
17.96
 80 18.34 19.61 17.96 60 0 0.0
02/10/2019
18.34
 1,470 19.09 19.61 18.34 10 0 0.0
01/10/2019
19.09
 40 18.80 20.10 19.09 20 0 0.0
30/09/2019
18.80
 2,180 19.38 19.38 18.74 10 0 0.0
27/09/2019
19.38
 20 20.33 20.33 19.38 10 0 0.0
26/09/2019
20.33
 40 20.33 20.33 20.33 40 0 0.0
25/09/2019
20.33
 40 20.33 20.33 20.33 40 0 0.0
24/09/2019
20.33
 320 20.33 20.33 20.33 320 0 0.0
23/09/2019
20.33
 0 20.33 20.33 20.33 0 0 0
20/09/2019
20.33
 3,750 20.36 20.36 18.94 50 0 0.0
19/09/2019
20.36
 10 19.09 20.36 20.36 10 0 0.0
18/09/2019
19.09
 1,970 19.09 19.61 18.51 20 0 0.0
17/09/2019
19.09
 840 19.09 19.67 18.51 220 10 0.0
16/09/2019
19.09
 40 19.09 19.09 19.09 40 0 0.0
13/09/2019
19.09
 890 19.09 19.09 18.80 10 580 -0.0
12/09/2019
19.09
 18,360 19.61 19.61 18.80 80 300 -0.0
11/09/2019
19.61
 1,820 20.24 20.24 18.83 150 0 0.0
10/09/2019
20.24
 0 20.24 20.24 20.24 0 0 0
09/09/2019
20.24
 50 19.09 20.24 20.01 50 10 0.0
06/09/2019
19.09
 100 19.20 19.20 19.09 10 0 0.0
05/09/2019
19.20
 3,110 19.09 19.20 18.86 1,700 0 0.1
04/09/2019
19.09
 1,840 19.35 19.35 18.57 20 0 0.0
03/09/2019
19.35
 3,630 19.35 19.35 18.86 120 0 0.0
30/08/2019
19.35
 1,620 19.49 19.49 18.97 40 0 0.0
29/08/2019
19.49
 2,230 19.09 19.49 18.65 30 0 0.0
28/08/2019
19.09
 3,650 19.26 19.26 18.57 50 0 0.0
27/08/2019
19.26
 3,510 19.26 19.26 18.80 0 0 0
26/08/2019
19.26
 6,130 19.43 19.43 18.57 30 0 0.0
23/08/2019
19.43
 10,020 19.55 19.55 19.09 20 0 0.0
22/08/2019
19.55
 9,420 19.43 19.55 19.09 40 0 0.0
21/08/2019
19.43
 1,310 19.55 19.55 18.22 60 0 0.0
20/08/2019
19.55
 1,580 19.43 19.55 19.38 1,230 0 0.0
19/08/2019
19.43
 170 19.38 19.43 18.31 30 0 0.0
16/08/2019
19.38
 420 19.38 19.38 18.08 70 40 0.0
15/08/2019
19.38
 2,540 19.55 19.55 18.86 40 0 0.0
14/08/2019
19.55
 40 19.35 19.55 19.55 40 0 0.0
13/08/2019
19.35
 1,010 18.91 19.46 19.35 10 0 0.0
12/08/2019
18.91
 10 19.46 19.46 18.91 0 0 0
09/08/2019
19.46
 8,170 18.28 19.55 18.48 60 0 0.0
08/08/2019
18.28
 1,230 19.38 19.38 18.28 0 0 0
07/08/2019
19.38
 50 19.43 19.43 18.39 10 0 0.0
06/08/2019
19.43
 4,000 19.61 19.61 19.03 30 200 -0.0
05/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
02/08/2019
19.61
 330 19.61 19.61 19.61 0 0 0
01/08/2019
19.61
 80 19.38 19.61 18.86 50 0 0.0
31/07/2019
19.38
 0 19.38 19.38 19.38 0 0 0
30/07/2019
19.38
 0 19.38 19.38 19.38 0 0 0
29/07/2019
19.38
 80 19.38 19.38 18.57 0 0 0
26/07/2019
19.38
 610 19.38 19.67 19.38 10 0 0.0
25/07/2019
19.38
 80 19.38 19.67 18.51 10 0 0.0
24/07/2019
19.38
 1,620 19.38 19.67 18.97 620 0 0.0
23/07/2019
19.38
 29,210 19.38 19.67 19.38 20 0 0.0
22/07/2019
19.38
 25,120 19.69 19.69 19.26 0 0 0
19/07/2019
19.69
 6,510 19.69 19.69 19.43 10 0 0.0
18/07/2019
19.69
 39,060 19.87 19.87 19.49 410 14,000 -0.5
17/07/2019
19.87
 13,920 19.96 19.96 19.55 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |