CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/06/2019
18.55
 3,630 18.49 18.92 18.22 160 0 0.0
27/06/2019
18.49
 540 18.44 19.24 18.44 170 0 0.0
26/06/2019
18.44
 20 17.52 18.44 18.44 20 0 0.0
25/06/2019
17.52
 4,300 18.14 18.14 17.52 1,610 0 0.1
24/06/2019
18.14
 1,160 18.17 18.17 18.01 160 0 0.0
21/06/2019
18.17
 1,710 18.04 18.17 18.01 50 0 0.0
20/06/2019
18.04
 5,700 18.12 18.12 16.85 20 670 -0.0
19/06/2019
18.12
 12,130 18.12 18.12 17.90 30 100 -0.0
18/06/2019
18.12
 3,530 18.17 18.17 17.90 40 2,500 -0.1
17/06/2019
18.17
 5,490 18.20 18.25 17.93 20 2,970 -0.1
14/06/2019
18.20
 7,460 18.79 18.79 18.09 30 0 0.0
13/06/2019
18.79
 50 18.17 18.79 18.79 50 0 0.0
12/06/2019
18.17
 450 18.25 18.65 17.95 220 0 0.0
11/06/2019
18.25
 4,570 18.38 18.68 17.95 140 0 0.0
10/06/2019
18.38
 80 18.76 18.76 18.38 40 0 0.0
07/06/2019
18.76
 110 18.22 18.76 18.76 90 0 0.0
06/06/2019
18.22
 10,010 18.25 18.25 18.17 10 0 0.0
05/06/2019
18.25
 21,070 18.38 18.98 18.14 40 0 0.0
04/06/2019
18.38
 2,640 18.44 19.08 17.98 1,000 0 0.0
03/06/2019
18.44
 850 18.20 19.46 18.20 340 0 0.0
31/05/2019
18.20
 5,090 18.25 18.63 18.20 40 0 0.0
30/05/2019
18.25
 3,110 18.20 18.25 18.17 30 0 0.0
29/05/2019
18.20
 13,100 18.28 18.28 18.20 0 0 0
28/05/2019
18.28
 1,090 18.22 18.28 18.20 90 280 -0.0
27/05/2019
18.22
 5,540 18.20 18.25 18.17 0 0 0
24/05/2019
18.20
 6,200 18.25 18.25 18.20 0 0 0
23/05/2019
18.25
 2,020 18.44 18.44 18.01 30 600 -0.0
22/05/2019
18.44
 10,870 18.25 18.60 18.17 30 4,880 -0.2

Chính sách bảo mật | Điều khoản sử dụng |