CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2019
18.44
 10 18.20 18.44 18.44 10 0 0.0
15/11/2019
18.20
 10 17.74 18.20 18.20 10 0 0.0
14/11/2019
17.74
 1,420 18.81 18.81 17.50 10 0 0.0
13/11/2019
18.81
 2,410 17.66 18.81 17.58 930 10 0.0
12/11/2019
17.66
 20 17.71 17.71 17.66 0 0 0
11/11/2019
17.71
 1,330 18.38 18.38 17.20 10 0 0.0
08/11/2019
18.38
 12,860 17.52 18.52 17.52 620 10,050 -0.3
07/11/2019
17.52
 400 17.71 17.71 17.52 0 0 0
06/11/2019
17.71
 5,550 17.74 18.55 16.85 90 30 0.0
05/11/2019
17.74
 40 17.74 18.49 17.74 10 0 0.0
04/11/2019
17.74
 13,630 18.55 18.55 17.58 5,720 0 0.2
01/11/2019
18.55
 0 18.55 18.55 18.55 0 0 0
31/10/2019
18.55
 40 17.74 18.55 18.55 40 0 0.0
30/10/2019
17.74
 2,340 18.76 18.76 17.74 1,330 0 0.0
29/10/2019
18.76
 40 17.90 18.76 18.76 40 0 0.0
28/10/2019
17.90
 3,460 18.22 18.22 17.52 170 0 0.0
25/10/2019
18.22
 2,220 18.28 18.28 17.20 30 0 0.0
24/10/2019
18.28
 320 18.28 18.28 18.28 0 0 0
23/10/2019
18.28
 4,670 18.28 19.35 17.20 50 4,040 -0.1
22/10/2019
18.28
 3,710 18.92 18.92 17.61 50 2,490 -0.1
21/10/2019
18.92
 30 18.92 18.92 18.92 30 0 0.0
18/10/2019
18.92
 1,660 17.74 18.92 17.15 320 0 0.0
17/10/2019
17.74
 40 17.52 17.74 17.74 40 30 0.0
16/10/2019
17.52
 7,670 17.61 18.20 17.36 120 70 0.0
15/10/2019
17.61
 4,250 18.17 18.38 17.26 170 0 0.0
14/10/2019
18.17
 9,980 17.71 18.17 17.09 350 0 0.0
11/10/2019
17.71
 7,490 18.28 18.76 17.20 40 130 -0.0
10/10/2019
18.28
 40 17.71 18.28 18.28 40 40 0
09/10/2019
17.71
 2,920 17.74 18.28 16.66 150 50 0.0
08/10/2019
17.74
 60 18.28 18.28 17.74 10 10 -0
07/10/2019
18.28
 400 17.82 18.81 17.85 50 0 0.0
04/10/2019
17.82
 40 16.69 17.85 17.82 40 30 0.0
03/10/2019
16.69
 80 17.04 18.22 16.69 60 0 0.0
02/10/2019
17.04
 1,470 17.74 18.22 17.04 10 0 0.0
01/10/2019
17.74
 40 17.47 18.68 17.74 20 0 0.0
30/09/2019
17.47
 2,180 18.01 18.01 17.42 10 0 0.0
27/09/2019
18.01
 20 18.90 18.90 18.01 10 0 0.0
26/09/2019
18.90
 40 18.90 18.90 18.90 40 0 0.0
25/09/2019
18.90
 40 18.90 18.90 18.90 40 0 0.0
24/09/2019
18.90
 320 18.90 18.90 18.90 320 0 0.0
23/09/2019
18.90
 0 18.90 18.90 18.90 0 0 0
20/09/2019
18.90
 3,750 18.92 18.92 17.61 50 0 0.0
19/09/2019
18.92
 10 17.74 18.92 18.92 10 0 0.0
18/09/2019
17.74
 1,970 17.74 18.22 17.20 20 0 0.0
17/09/2019
17.74
 840 17.74 18.28 17.20 220 10 0.0
16/09/2019
17.74
 40 17.74 17.74 17.74 40 0 0.0
13/09/2019
17.74
 890 17.74 17.74 17.47 10 580 -0.0
12/09/2019
17.74
 18,360 18.22 18.22 17.47 80 300 -0.0
11/09/2019
18.22
 1,820 18.81 18.81 17.50 150 0 0.0
10/09/2019
18.81
 0 18.81 18.81 18.81 0 0 0
09/09/2019
18.81
 50 17.74 18.81 18.60 50 10 0.0
06/09/2019
17.74
 100 17.85 17.85 17.74 10 0 0.0
05/09/2019
17.85
 3,110 17.74 17.85 17.52 1,700 0 0.1
04/09/2019
17.74
 1,840 17.98 17.98 17.26 20 0 0.0
03/09/2019
17.98
 3,630 17.98 17.98 17.52 120 0 0.0
30/08/2019
17.98
 1,620 18.12 18.12 17.63 40 0 0.0
29/08/2019
18.12
 2,230 17.74 18.12 17.34 30 0 0.0
28/08/2019
17.74
 3,650 17.90 17.90 17.26 50 0 0.0
27/08/2019
17.90
 3,510 17.90 17.90 17.47 0 0 0
26/08/2019
17.90
 6,130 18.06 18.06 17.26 30 0 0.0
23/08/2019
18.06
 10,020 18.17 18.17 17.74 20 0 0.0
22/08/2019
18.17
 9,420 18.06 18.17 17.74 40 0 0.0
21/08/2019
18.06
 1,310 18.17 18.17 16.93 60 0 0.0
20/08/2019
18.17
 1,580 18.06 18.17 18.01 1,230 0 0.0
19/08/2019
18.06
 170 18.01 18.06 17.01 30 0 0.0
16/08/2019
18.01
 420 18.01 18.01 16.80 70 40 0.0
15/08/2019
18.01
 2,540 18.17 18.17 17.52 40 0 0.0
14/08/2019
18.17
 40 17.98 18.17 18.17 40 0 0.0
13/08/2019
17.98
 1,010 17.58 18.09 17.98 10 0 0.0
12/08/2019
17.58
 10 18.09 18.09 17.58 0 0 0
09/08/2019
18.09
 8,170 16.99 18.17 17.18 60 0 0.0
08/08/2019
16.99
 1,230 18.01 18.01 16.99 0 0 0
07/08/2019
18.01
 50 18.06 18.06 17.09 10 0 0.0
06/08/2019
18.06
 4,000 18.22 18.22 17.69 30 200 -0.0
05/08/2019
18.22
 0 18.22 18.22 18.22 0 0 0
02/08/2019
18.22
 330 18.22 18.22 18.22 0 0 0
01/08/2019
18.22
 80 18.01 18.22 17.52 50 0 0.0
31/07/2019
18.01
 0 18.01 18.01 18.01 0 0 0
30/07/2019
18.01
 0 18.01 18.01 18.01 0 0 0
29/07/2019
18.01
 80 18.01 18.01 17.26 0 0 0
26/07/2019
18.01
 610 18.01 18.28 18.01 10 0 0.0
25/07/2019
18.01
 80 18.01 18.28 17.20 10 0 0.0
24/07/2019
18.01
 1,620 18.01 18.28 17.63 620 0 0.0
23/07/2019
18.01
 29,210 18.01 18.28 18.01 20 0 0.0
22/07/2019
18.01
 25,120 18.30 18.30 17.90 0 0 0
19/07/2019
18.30
 6,510 18.30 18.30 18.06 10 0 0.0
18/07/2019
18.30
 39,060 18.47 18.47 18.12 410 14,000 -0.5
17/07/2019
18.47
 13,920 18.55 18.55 18.17 60 0 0.0
16/07/2019
18.55
 90 18.49 18.71 18.55 40 0 0.0
15/07/2019
18.49
 5,050 18.28 18.81 18.17 50 0 0.0
12/07/2019
18.28
 2,610 19.24 19.24 18.28 580 0 0.0
11/07/2019
19.24
 0 19.24 19.24 19.24 0 0 0
10/07/2019
19.24
 1,010 18.22 19.24 19.19 10 0 0.0
09/07/2019
18.22
 34,750 18.38 18.49 18.17 10 0 0.0
08/07/2019
18.38
 130 18.28 18.44 18.20 10 0 0.0
05/07/2019
18.28
 130 18.65 18.65 18.28 0 0 0
04/07/2019
18.65
 0 18.65 18.65 18.65 0 0 0
03/07/2019
18.65
 10 18.49 18.65 18.65 10 0 0.0
02/07/2019
18.49
 110 18.68 18.68 18.49 0 0 0
01/07/2019
18.68
 6,790 18.55 18.68 18.33 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |