CTCP Cát Lợi (clc)

55.80
1.80
(3.33%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
18.14
 4,400 18.20 18.20 17.61 100 0 0.0
12/11/2018
18.20
 1,600 18.46 19.10 18.04 30 1,530 -0.1
09/11/2018
18.46
 10 18.46 18.46 18.46 0 0 0
08/11/2018
18.46
 1,700 18.46 19.10 18.04 40 650 -0.0
07/11/2018
18.46
 210 18.57 18.57 18.46 10 0 0.0
06/11/2018
18.57
 2,510 18.52 18.57 17.88 10 0 0.0
05/11/2018
18.52
 1,010 18.52 18.52 18.52 0 0 0
02/11/2018
18.52
 2,220 18.57 18.57 17.51 230 350 -0.0
01/11/2018
18.57
 20 18.57 18.57 18.04 10 10 0
31/10/2018
18.57
 400 18.57 18.57 18.57 0 0 0
30/10/2018
18.57
 340 18.57 18.57 18.57 0 0 0
29/10/2018
18.57
 3,030 18.57 18.83 18.04 20 2,000 -0.1
26/10/2018
18.57
 1,020 18.57 18.57 18.30 0 0 0
25/10/2018
18.57
 10,420 18.73 18.73 18.30 1,010 120 0.0
24/10/2018
18.73
 1,610 18.83 18.83 18.73 0 10 -0.0
23/10/2018
18.83
 510 18.83 19.10 18.83 10 0 0.0
22/10/2018
18.83
 2,490 19.10 19.10 18.62 1,190 210 0.0
19/10/2018
19.10
 420 18.57 19.63 19.10 220 0 0.0
18/10/2018
18.57
 2,800 18.83 18.83 18.57 0 800 -0.0
17/10/2018
18.83
 20,500 18.30 19.52 18.04 40 510 -0.0
16/10/2018
18.30
 760 18.30 18.30 17.51 40 180 -0.0
15/10/2018
18.30
 410 18.30 18.30 18.30 410 0 0.0
12/10/2018
18.30
 4,350 17.51 18.57 16.98 1,800 600 0.0
11/10/2018
17.51
 11,520 17.75 17.75 16.98 210 0 0.0
10/10/2018
17.75
 310 17.77 17.99 17.00 60 200 -0.0
09/10/2018
17.77
 50 18.04 18.04 17.77 30 0 0.0
08/10/2018
18.04
 90 17.45 18.57 18.04 90 0 0.0
05/10/2018
17.45
 30 17.83 17.83 17.00 20 0 0.0
04/10/2018
17.83
 3,970 17.77 17.99 16.98 120 0 0.0
03/10/2018
17.77
 180 17.45 18.04 17.45 30 0 0.0
02/10/2018
17.45
 7,820 18.01 18.01 17.14 110 0 0.0
01/10/2018
18.01
 40 17.72 18.01 17.77 0 0 0
28/09/2018
17.72
 13,210 17.51 17.72 16.98 1,720 0 0.1
27/09/2018
17.51
 6,340 17.61 17.61 17.51 600 600 0
26/09/2018
17.61
 1,270 17.99 17.99 17.51 0 0 0
25/09/2018
17.99
 20 17.19 17.99 17.99 10 0 0
24/09/2018
17.19
 15,290 17.24 17.45 16.98 40 0 0.0
21/09/2018
17.24
 2,150 17.22 18.04 16.98 140 0 0.0
20/09/2018
17.22
 1,040 16.98 17.22 16.98 20 200 -0.0
19/09/2018
16.98
 1,680 16.95 16.98 16.71 40 900 -0.0
18/09/2018
16.95
 3,880 17.19 17.19 16.00 70 3,000 -0.1
17/09/2018
17.19
 820 17.22 17.22 16.45 20 800 -0.0
14/09/2018
17.22
 5,340 17.22 17.24 16.23 80 420 -0.0
13/09/2018
17.22
 4,840 16.79 17.22 15.84 40 10 0.0
12/09/2018
16.79
 2,800 16.79 16.79 16.77 0 2,320 -0.1
11/09/2018
16.79
 200 16.79 16.79 16.79 200 0 0.0
10/09/2018
16.79
 250 16.95 16.95 16.45 20 0 0.0
07/09/2018
16.95
 50 16.95 16.95 16.95 50 0 0.0
06/09/2018
16.95
 1,130 17.06 17.06 16.29 30 0 0.0
05/09/2018
17.06
 10 17.06 17.06 17.06 10 0 0.0
04/09/2018
17.06
 390 17.08 17.08 16.71 30 360 -0.0
31/08/2018
17.08
 5,160 17.06 17.43 16.45 160 10 0.0
30/08/2018
17.06
 15,070 16.79 17.06 16.18 70 0 0.0
29/08/2018
16.79
 1,020 16.90 16.90 16.45 20 0 0.0
28/08/2018
16.90
 7,330 16.98 17.43 16.45 210 0 0.0
27/08/2018
16.98
 40 16.98 17.22 16.47 30 0 0.0
24/08/2018
16.98
 160 17.48 17.48 16.45 60 0 0.0
23/08/2018
17.48
 50 16.71 17.48 17.48 50 0 0.0
22/08/2018
16.71
 560 16.45 16.71 16.45 40 0 0.0
21/08/2018
16.45
 2,260 17.16 17.24 16.29 50 40 0.0
20/08/2018
17.16
 3,200 17.22 17.22 16.45 50 0 0.0
17/08/2018
17.22
 2,110 16.45 17.22 16.45 90 0 0.0
16/08/2018
16.45
 910 17.35 17.35 16.45 420 0 0.0
15/08/2018
17.35
 2,230 17.24 17.83 16.45 730 0 0.0
14/08/2018
17.24
 2,870 17.30 17.30 16.45 840 0 0.0
13/08/2018
17.30
 30 17.51 17.51 16.45 30 0 0.0
10/08/2018
17.51
 4,780 17.83 17.91 16.58 1,980 10 0.1
09/08/2018
17.83
 350 17.51 18.04 16.34 330 0 0.0
08/08/2018
17.51
 570 16.95 18.04 15.97 560 0 0.0
07/08/2018
16.95
 620 17.35 17.35 16.18 20 0 0.0
06/08/2018
17.35
 2,040 17.45 17.45 16.29 60 0 0.0
03/08/2018
17.45
 10 17.45 17.45 17.45 0 0 0
02/08/2018
17.45
 1,500 17.45 17.45 17.45 1,500 1,400 0.0
01/08/2018
17.45
 20 17.45 17.45 17.45 20 0 0.0
31/07/2018
17.45
 190 17.38 17.48 17.45 190 0 0.0
30/07/2018
17.38
 2,870 16.98 17.43 15.86 2,650 400 0.1
27/07/2018
16.98
 2,370 15.89 16.98 15.49 2,340 0 0.1
26/07/2018
15.89
 570 15.84 15.89 15.44 510 0 0.0
25/07/2018
15.84
 350 15.39 16.31 15.39 270 0 0.0
24/07/2018
15.39
 5,140 15.92 16.98 15.33 2,590 4,590 -0.1
23/07/2018
15.92
 4,210 15.17 16.23 15.17 650 0 0.0
20/07/2018
15.17
 8,250 15.12 16.15 15.07 2,620 4,870 -0.1
19/07/2018
15.12
 4,600 15.12 15.39 14.96 320 4,010 -0.1
18/07/2018
15.12
 1,770 15.12 15.36 15.01 80 1,100 -0.0
17/07/2018
15.12
 3,620 15.12 15.39 14.86 20 1,280 -0.0
16/07/2018
15.12
 1,010 15.12 15.92 15.12 10 1,000 -0.0
13/07/2018
15.12
 1,560 15.12 15.36 15.01 10 1,190 -0.0
12/07/2018
15.12
 7,320 15.39 15.86 14.86 10 6,390 -0.2
11/07/2018
15.39
 7,260 15.39 15.92 15.12 270 1,010 -0.0
10/07/2018
15.39
 3,200 15.76 15.76 15.28 0 3,200 -0.1
09/07/2018
15.76
 1,890 15.81 16.37 15.44 120 0 0.0
06/07/2018
15.81
 310 15.65 15.81 15.81 310 0 0.0
05/07/2018
15.65
 720 15.84 15.92 15.39 230 0 0.0
04/07/2018
15.84
 50 15.84 15.84 15.84 50 0 0.0
03/07/2018
15.84
 420 15.60 16.13 14.86 120 0 0.0
02/07/2018
15.60
 9,360 15.81 15.81 15.39 2,150 0 0.1
29/06/2018
15.81
 1,440 15.65 16.02 15.41 400 500 -0.0
28/06/2018
15.65
 1,530 15.65 16.34 15.41 210 0 0.0
27/06/2018
15.65
 6,450 15.65 16.71 15.65 320 5,530 -0.2
26/06/2018
15.65
 3,360 15.89 16.42 15.65 120 2,940 -0.1

Chính sách bảo mật | Điều khoản sử dụng |