CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
53.55
 6,500 52.67 55.11 52.67 500 2,500 -0.1
12/01/2026
52.67
 100 52.67 52.67 52.67 0 100 -0.0
09/01/2026
55.30
 5,000 53.06 55.40 53.06 0 1,000 -0.1
08/01/2026
53.55
 2,500 53.55 53.55 53.55 100 200 -0.0
07/01/2026
55.50
 8,400 52.09 55.50 52.09 0 1,300 -0.1
06/01/2026
54.72
 5,300 52.58 54.72 51.89 200 2,000 -0.1
05/01/2026
54.72
 3,700 51.51 54.72 51.51 100 2,100 -0.1
31/12/2025
54.72
 1,200 55.40 55.40 54.52 0 0 0
30/12/2025
55.50
 1,000 55.50 55.50 55.50 0 0 0
29/12/2025
56.18
 2,000 55.40 56.18 55.40 0 200 -0.0
26/12/2025
55.40
 2,100 52.67 55.40 52.67 0 0 0
25/12/2025
56.37
 0 56.37 56.37 56.37 0 0 0
24/12/2025
56.37
 0 56.37 56.37 56.37 0 0 0
23/12/2025
56.37
 4,100 54.43 56.37 54.43 0 0 0
22/12/2025
53.94
 17,500 52.48 53.94 52.48 0 100 -0.0
19/12/2025
52.48
 5,300 52.48 52.48 52.48 0 0 0
18/12/2025
52.48
 6,200 52.48 53.45 52.48 0 0 0
17/12/2025
52.48
 2,100 51.51 52.48 51.51 0 0 0
16/12/2025
51.51
 800 51.51 51.51 51.41 0 0 0
15/12/2025
51.41
 0 51.41 51.41 51.41 0 0 0
12/12/2025
51.41
 7,200 51.41 51.80 51.41 0 500 -0.0
11/12/2025
51.41
 2,800 50.92 52.38 50.63 0 0 0
10/12/2025
51.51
 6,600 51.70 51.70 50.92 0 0 0
09/12/2025
51.99
 12,700 50.73 51.99 50.14 100 0 0.0
08/12/2025
52.77
 13,300 50.63 53.26 50.63 0 0 0
05/12/2025
50.63
 1,300 50.24 50.63 50.24 0 0 0
04/12/2025
51.99
 3,700 49.85 52.48 49.85 0 0 0
03/12/2025
53.06
 100 53.06 53.06 53.06 0 0 0
02/12/2025
53.45
 0 53.45 53.45 53.45 0 0 0
01/12/2025
53.45
 4,100 53.94 53.94 50.63 0 0 0
28/11/2025
54.04
 2,200 51.99 55.11 51.51 100 0 0.0
27/11/2025
55.30
 1,300 51.89 55.30 51.89 0 0 0
26/11/2025
55.59
 3,500 52.38 55.98 52.38 300 0 0.0
25/11/2025
56.28
 1,500 55.30 56.28 55.30 0 0 0
24/11/2025
56.37
 2,300 53.26 56.76 53.26 0 100 -0.0
21/11/2025
53.26
 100 53.26 53.26 53.26 0 0 0
20/11/2025
53.55
 4,900 51.41 54.43 51.41 200 300 -0.0
19/11/2025
50.92
 200 50.92 50.92 50.92 0 200 -0.0
18/11/2025
52.09
 900 51.60 52.09 51.60 0 0 0
17/11/2025
50.63
 600 50.63 50.63 50.63 0 0 0
14/11/2025
50.63
 0 50.63 50.63 50.63 0 0 0
13/11/2025
50.63
 2,200 50.63 50.63 50.63 0 0 0
12/11/2025
50.63
 500 50.63 50.63 50.63 0 0 0
11/11/2025
51.60
 0 51.60 51.60 51.60 0 0 0
10/11/2025
51.60
 200 51.60 51.60 51.60 200 0 0.0
07/11/2025
51.60
 700 51.51 51.60 51.41 0 0 0
06/11/2025
51.51
 6,900 51.31 51.60 50.63 0 1,000 -0.1
05/11/2025
50.63
 100 50.63 50.63 50.63 0 0 0
04/11/2025
49.17
 700 49.17 49.17 49.17 0 0 0
03/11/2025
49.17
 3,000 50.73 51.41 49.17 300 0 0.0
31/10/2025
50.73
 1,100 50.73 50.73 50.73 1,100 0 0.1
30/10/2025
50.73
 2,100 50.63 50.73 50.63 0 0 0
29/10/2025
50.63
 300 50.63 50.63 50.63 0 0 0
28/10/2025
50.63
 2,700 49.66 50.63 49.66 0 0 0
27/10/2025
50.53
 1,800 49.75 50.53 49.75 0 400 -0.0
24/10/2025
50.53
 2,500 50.53 50.53 49.75 1,100 0 0.1
23/10/2025
51.02
 700 50.63 51.02 50.63 0 0 0
22/10/2025
51.12
 0 51.12 51.12 51.12 0 0 0
21/10/2025
51.12
 3,300 48.24 51.51 48.19 0 1,200 -0.1
20/10/2025
48.68
 2,000 50.43 50.63 48.24 100 400 -0.0
17/10/2025
50.43
 0 50.43 50.43 50.43 0 0 0
16/10/2025
50.43
 4,400 51.60 51.60 50.14 900 0 0.0
15/10/2025
52.48
 1,000 50.14 52.48 50.14 0 0 0
14/10/2025
50.14
 2,900 47.76 52.38 47.76 0 0 0
13/10/2025
49.17
 1,900 49.66 49.66 47.85 0 0 0
10/10/2025
50.53
 0 50.53 50.53 50.53 0 0 0
09/10/2025
50.53
 0 50.53 50.53 50.53 0 0 0
08/10/2025
50.53
 0 50.53 50.53 50.53 0 0 0
07/10/2025
50.53
 0 50.53 50.53 50.53 0 0 0
06/10/2025
50.53
 0 50.53 50.53 50.53 0 0 0
03/10/2025
50.53
 0 50.53 50.53 50.53 0 0 0
02/10/2025
50.53
 300 50.53 50.53 50.53 0 0 0
01/10/2025
50.53
 4,300 50.63 50.63 49.17 600 0 0.0
30/09/2025
50.63
 0 50.63 50.63 50.63 0 0 0
29/09/2025
50.63
 0 50.63 50.63 50.63 0 0 0
26/09/2025
50.63
 0 50.63 50.63 50.63 0 0 0
25/09/2025
50.63
 0 50.63 50.63 50.63 0 0 0
24/09/2025
50.63
 8,800 49.95 50.63 49.75 0 0 0
23/09/2025
49.95
 500 49.56 49.95 49.56 0 0 0
22/09/2025
49.56
 13,900 48.68 49.56 47.76 300 3,300 -0.1
19/09/2025
49.95
 3,600 48.24 49.95 48.19 0 100 -0.0
18/09/2025
48.68
 1,500 48.68 48.68 48.68 0 0 0
17/09/2025
49.75
 0 49.75 49.75 49.75 0 0 0
16/09/2025
49.75
 3,400 49.46 49.95 49.46 0 100 -0.0
15/09/2025
49.46
 1,200 48.54 49.46 48.54 200 0 0.0
12/09/2025
48.54
 2,000 48.68 48.68 48.54 900 0 0.0
11/09/2025
49.56
 1,300 50.04 50.04 48.68 200 0 0.0
10/09/2025
50.43
 2,200 48.68 50.43 48.68 600 0 0.0
09/09/2025
48.19
 4,000 48.58 48.78 48.19 0 0 0
08/09/2025
48.78
 2,200 48.78 51.51 48.78 0 0 0
05/09/2025
48.29
 800 48.29 48.29 48.29 0 0 0
04/09/2025
48.24
 8,100 48.24 48.49 48.19 4,100 0 0.2
03/09/2025
48.68
 7,700 48.68 48.68 48.68 500 6,600 -0.3
29/08/2025
48.97
 200 48.97 48.97 48.97 100 0 0.0
28/08/2025
48.97
 4,700 48.97 48.97 48.00 0 1,400 0
27/08/2025
48.97
 600 48.58 48.97 48.58 0 0 0
26/08/2025
47.95
 1,000 47.95 47.95 47.95 0 0 0
25/08/2025
49.46
 800 48.68 49.46 48.68 0 0 0
22/08/2025
47.85
 8,700 48.49 48.49 47.85 200 0 0.0
21/08/2025
48.49
 4,400 48.49 48.58 48.49 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |