CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
18.58
 60 18.58 19.23 18.58 40 0 0.0
27/11/2019
18.58
 3,700 19.06 19.06 18.58 30 200 -0.0
26/11/2019
19.06
 810 18.58 19.06 18.58 20 0 0.0
25/11/2019
18.58
 240 18.58 19.18 18.58 60 0 0.0
22/11/2019
18.58
 2,170 18.58 19.43 18.58 30 0 0.0
21/11/2019
18.58
 4,480 18.58 19.71 18.58 20 0 0.0
20/11/2019
18.58
 4,460 19.06 20.39 18.19 540 0 0.0
19/11/2019
19.06
 340 19.32 19.32 18.22 10 0 0.0
18/11/2019
19.32
 10 19.06 19.32 19.32 10 0 0.0
15/11/2019
19.06
 10 18.58 19.06 19.06 10 0 0.0
14/11/2019
18.58
 1,420 19.71 19.71 18.33 10 0 0.0
13/11/2019
19.71
 2,410 18.50 19.71 18.42 930 10 0.0
12/11/2019
18.50
 20 18.56 18.56 18.50 0 0 0
11/11/2019
18.56
 1,330 19.26 19.26 18.02 10 0 0.0
08/11/2019
19.26
 12,860 18.36 19.40 18.36 620 10,050 -0.3
07/11/2019
18.36
 400 18.56 18.56 18.36 0 0 0
06/11/2019
18.56
 5,550 18.58 19.43 17.66 90 30 0.0
05/11/2019
18.58
 40 18.58 19.37 18.58 10 0 0.0
04/11/2019
18.58
 13,630 19.43 19.43 18.42 5,720 0 0.2
01/11/2019
19.43
 0 19.43 19.43 19.43 0 0 0
31/10/2019
19.43
 40 18.58 19.43 19.43 40 0 0.0
30/10/2019
18.58
 2,340 19.65 19.65 18.58 1,330 0 0.0
29/10/2019
19.65
 40 18.75 19.65 19.65 40 0 0.0
28/10/2019
18.75
 3,460 19.09 19.09 18.36 170 0 0.0
25/10/2019
19.09
 2,220 19.15 19.15 18.02 30 0 0.0
24/10/2019
19.15
 320 19.15 19.15 19.15 0 0 0
23/10/2019
19.15
 4,670 19.15 20.27 18.02 50 4,040 -0.1
22/10/2019
19.15
 3,710 19.82 19.82 18.44 50 2,490 -0.1
21/10/2019
19.82
 30 19.82 19.82 19.82 30 0 0.0
18/10/2019
19.82
 1,660 18.58 19.82 17.96 320 0 0.0
17/10/2019
18.58
 40 18.36 18.58 18.58 40 30 0.0
16/10/2019
18.36
 7,670 18.44 19.06 18.19 120 70 0.0
15/10/2019
18.44
 4,250 19.03 19.26 18.08 170 0 0.0
14/10/2019
19.03
 9,980 18.56 19.03 17.91 350 0 0.0
11/10/2019
18.56
 7,490 19.15 19.65 18.02 40 130 -0.0
10/10/2019
19.15
 40 18.56 19.15 19.15 40 40 0
09/10/2019
18.56
 2,920 18.58 19.15 17.46 150 50 0.0
08/10/2019
18.58
 60 19.15 19.15 18.58 10 10 -0
07/10/2019
19.15
 400 18.67 19.71 18.70 50 0 0.0
04/10/2019
18.67
 40 17.49 18.70 18.67 40 30 0.0
03/10/2019
17.49
 80 17.85 19.09 17.49 60 0 0.0
02/10/2019
17.85
 1,470 18.58 19.09 17.85 10 0 0.0
01/10/2019
18.58
 40 18.30 19.57 18.58 20 0 0.0
30/09/2019
18.30
 2,180 18.87 18.87 18.25 10 0 0.0
27/09/2019
18.87
 20 19.80 19.80 18.87 10 0 0.0
26/09/2019
19.80
 40 19.80 19.80 19.80 40 0 0.0
25/09/2019
19.80
 40 19.80 19.80 19.80 40 0 0.0
24/09/2019
19.80
 320 19.80 19.80 19.80 320 0 0.0
23/09/2019
19.80
 0 19.80 19.80 19.80 0 0 0
20/09/2019
19.80
 3,750 19.82 19.82 18.44 50 0 0.0
19/09/2019
19.82
 10 18.58 19.82 19.82 10 0 0.0
18/09/2019
18.58
 1,970 18.58 19.09 18.02 20 0 0.0
17/09/2019
18.58
 840 18.58 19.15 18.02 220 10 0.0
16/09/2019
18.58
 40 18.58 18.58 18.58 40 0 0.0
13/09/2019
18.58
 890 18.58 18.58 18.30 10 580 -0.0
12/09/2019
18.58
 18,360 19.09 19.09 18.30 80 300 -0.0
11/09/2019
19.09
 1,820 19.71 19.71 18.33 150 0 0.0
10/09/2019
19.71
 0 19.71 19.71 19.71 0 0 0
09/09/2019
19.71
 50 18.58 19.71 19.49 50 10 0.0
06/09/2019
18.58
 100 18.70 18.70 18.58 10 0 0.0
05/09/2019
18.70
 3,110 18.58 18.70 18.36 1,700 0 0.1
04/09/2019
18.58
 1,840 18.84 18.84 18.08 20 0 0.0
03/09/2019
18.84
 3,630 18.84 18.84 18.36 120 0 0.0
30/08/2019
18.84
 1,620 18.98 18.98 18.47 40 0 0.0
29/08/2019
18.98
 2,230 18.58 18.98 18.16 30 0 0.0
28/08/2019
18.58
 3,650 18.75 18.75 18.08 50 0 0.0
27/08/2019
18.75
 3,510 18.75 18.75 18.30 0 0 0
26/08/2019
18.75
 6,130 18.92 18.92 18.08 30 0 0.0
23/08/2019
18.92
 10,020 19.03 19.03 18.58 20 0 0.0
22/08/2019
19.03
 9,420 18.92 19.03 18.58 40 0 0.0
21/08/2019
18.92
 1,310 19.03 19.03 17.74 60 0 0.0
20/08/2019
19.03
 1,580 18.92 19.03 18.87 1,230 0 0.0
19/08/2019
18.92
 170 18.87 18.92 17.82 30 0 0.0
16/08/2019
18.87
 420 18.87 18.87 17.60 70 40 0.0
15/08/2019
18.87
 2,540 19.03 19.03 18.36 40 0 0.0
14/08/2019
19.03
 40 18.84 19.03 19.03 40 0 0.0
13/08/2019
18.84
 1,010 18.42 18.95 18.84 10 0 0.0
12/08/2019
18.42
 10 18.95 18.95 18.42 0 0 0
09/08/2019
18.95
 8,170 17.80 19.03 17.99 60 0 0.0
08/08/2019
17.80
 1,230 18.87 18.87 17.80 0 0 0
07/08/2019
18.87
 50 18.92 18.92 17.91 10 0 0.0
06/08/2019
18.92
 4,000 19.09 19.09 18.53 30 200 -0.0
05/08/2019
19.09
 0 19.09 19.09 19.09 0 0 0
02/08/2019
19.09
 330 19.09 19.09 19.09 0 0 0
01/08/2019
19.09
 80 18.87 19.09 18.36 50 0 0.0
31/07/2019
18.87
 0 18.87 18.87 18.87 0 0 0
30/07/2019
18.87
 0 18.87 18.87 18.87 0 0 0
29/07/2019
18.87
 80 18.87 18.87 18.08 0 0 0
26/07/2019
18.87
 610 18.87 19.15 18.87 10 0 0.0
25/07/2019
18.87
 80 18.87 19.15 18.02 10 0 0.0
24/07/2019
18.87
 1,620 18.87 19.15 18.47 620 0 0.0
23/07/2019
18.87
 29,210 18.87 19.15 18.87 20 0 0.0
22/07/2019
18.87
 25,120 19.18 19.18 18.75 0 0 0
19/07/2019
19.18
 6,510 19.18 19.18 18.92 10 0 0.0
18/07/2019
19.18
 39,060 19.34 19.34 18.98 410 14,000 -0.5
17/07/2019
19.34
 13,920 19.43 19.43 19.03 60 0 0.0
16/07/2019
19.43
 90 19.37 19.60 19.43 40 0 0.0
15/07/2019
19.37
 5,050 19.15 19.71 19.03 50 0 0.0
12/07/2019
19.15
 2,610 20.16 20.16 19.15 580 0 0.0
11/07/2019
20.16
 0 20.16 20.16 20.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |