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)
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
10/07/2019
20.16
 1,010 19.09 20.16 20.10 10 0 0.0
09/07/2019
19.09
 34,750 19.26 19.37 19.03 10 0 0.0
08/07/2019
19.26
 130 19.15 19.32 19.06 10 0 0.0
05/07/2019
19.15
 130 19.54 19.54 19.15 0 0 0
04/07/2019
19.54
 0 19.54 19.54 19.54 0 0 0
03/07/2019
19.54
 10 19.37 19.54 19.54 10 0 0.0
02/07/2019
19.37
 110 19.57 19.57 19.37 0 0 0
01/07/2019
19.57
 6,790 19.43 19.57 19.20 240 0 0.0
28/06/2019
19.43
 3,630 19.37 19.82 19.09 160 0 0.0
27/06/2019
19.37
 540 19.32 20.16 19.32 170 0 0.0
26/06/2019
19.32
 20 18.36 19.32 19.32 20 0 0.0
25/06/2019
18.36
 4,300 19.01 19.01 18.36 1,610 0 0.1
24/06/2019
19.01
 1,160 19.03 19.03 18.87 160 0 0.0
21/06/2019
19.03
 1,710 18.89 19.03 18.87 50 0 0.0
20/06/2019
18.89
 5,700 18.98 18.98 17.66 20 670 -0.0
19/06/2019
18.98
 12,130 18.98 18.98 18.75 30 100 -0.0
18/06/2019
18.98
 3,530 19.03 19.03 18.75 40 2,500 -0.1
17/06/2019
19.03
 5,490 19.06 19.12 18.78 20 2,970 -0.1
14/06/2019
19.06
 7,460 19.68 19.68 18.95 30 0 0.0
13/06/2019
19.68
 50 19.03 19.68 19.68 50 0 0.0
12/06/2019
19.03
 450 19.12 19.54 18.81 220 0 0.0
11/06/2019
19.12
 4,570 19.26 19.57 18.81 140 0 0.0
10/06/2019
19.26
 80 19.65 19.65 19.26 40 0 0.0
07/06/2019
19.65
 110 19.09 19.65 19.65 90 0 0.0
06/06/2019
19.09
 10,010 19.12 19.12 19.03 10 0 0.0
05/06/2019
19.12
 21,070 19.26 19.88 19.01 40 0 0.0
04/06/2019
19.26
 2,640 19.32 19.99 18.84 1,000 0 0.0
03/06/2019
19.32
 850 19.06 20.39 19.06 340 0 0.0
31/05/2019
19.06
 5,090 19.12 19.51 19.06 40 0 0.0
30/05/2019
19.12
 3,110 19.06 19.12 19.03 30 0 0.0
29/05/2019
19.06
 13,100 19.15 19.15 19.06 0 0 0
28/05/2019
19.15
 1,090 19.09 19.15 19.06 90 280 -0.0
27/05/2019
19.09
 5,540 19.06 19.12 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |