CTCP Cát Lợi (clc)

51.10
0.10
(0.20%)
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)
29/10/2018
18.08
 3,030 18.08 18.34 17.56 20 2,000 -0.1
26/10/2018
18.08
 1,020 18.08 18.08 17.82 0 0 0
25/10/2018
18.08
 10,420 18.23 18.23 17.82 1,010 120 0.0
24/10/2018
18.23
 1,610 18.34 18.34 18.23 0 10 -0.0
23/10/2018
18.34
 510 18.34 18.60 18.34 10 0 0.0
22/10/2018
18.34
 2,490 18.60 18.60 18.13 1,190 210 0.0
19/10/2018
18.60
 420 18.08 19.11 18.60 220 0 0.0
18/10/2018
18.08
 2,800 18.34 18.34 18.08 0 800 -0.0
17/10/2018
18.34
 20,500 17.82 19.01 17.56 40 510 -0.0
16/10/2018
17.82
 760 17.82 17.82 17.05 40 180 -0.0
15/10/2018
17.82
 410 17.82 17.82 17.82 410 0 0.0
12/10/2018
17.82
 4,350 17.05 18.08 16.53 1,800 600 0.0
11/10/2018
17.05
 11,520 17.28 17.28 16.53 210 0 0.0
10/10/2018
17.28
 310 17.30 17.51 16.56 60 200 -0.0
09/10/2018
17.30
 50 17.56 17.56 17.30 30 0 0.0
08/10/2018
17.56
 90 16.99 18.08 17.56 90 0 0.0
05/10/2018
16.99
 30 17.36 17.36 16.56 20 0 0.0
04/10/2018
17.36
 3,970 17.30 17.51 16.53 120 0 0.0
03/10/2018
17.30
 180 16.99 17.56 16.99 30 0 0.0
02/10/2018
16.99
 7,820 17.54 17.54 16.68 110 0 0.0
01/10/2018
17.54
 40 17.25 17.54 17.30 0 0 0
28/09/2018
17.25
 13,210 17.05 17.25 16.53 1,720 0 0.1
27/09/2018
17.05
 6,340 17.15 17.15 17.05 600 600 0
26/09/2018
17.15
 1,270 17.51 17.51 17.05 0 0 0
25/09/2018
17.51
 20 16.74 17.51 17.51 10 0 0
24/09/2018
16.74
 15,290 16.79 16.99 16.53 40 0 0.0
21/09/2018
16.79
 2,150 16.76 17.56 16.53 140 0 0.0
20/09/2018
16.76
 1,040 16.53 16.76 16.53 20 200 -0.0
19/09/2018
16.53
 1,680 16.50 16.53 16.27 40 900 -0.0
18/09/2018
16.50
 3,880 16.74 16.74 15.57 70 3,000 -0.1
17/09/2018
16.74
 820 16.76 16.76 16.01 20 800 -0.0
14/09/2018
16.76
 5,340 16.76 16.79 15.81 80 420 -0.0
13/09/2018
16.76
 4,840 16.35 16.76 15.42 40 10 0.0
12/09/2018
16.35
 2,800 16.35 16.35 16.32 0 2,320 -0.1
11/09/2018
16.35
 200 16.35 16.35 16.35 200 0 0.0
10/09/2018
16.35
 250 16.50 16.50 16.01 20 0 0.0
07/09/2018
16.50
 50 16.50 16.50 16.50 50 0 0.0
06/09/2018
16.50
 1,130 16.61 16.61 15.86 30 0 0.0
05/09/2018
16.61
 10 16.61 16.61 16.61 10 0 0.0
04/09/2018
16.61
 390 16.63 16.63 16.27 30 360 -0.0
31/08/2018
16.63
 5,160 16.61 16.97 16.01 160 10 0.0
30/08/2018
16.61
 15,070 16.35 16.61 15.75 70 0 0.0
29/08/2018
16.35
 1,020 16.45 16.45 16.01 20 0 0.0
28/08/2018
16.45
 7,330 16.53 16.97 16.01 210 0 0.0
27/08/2018
16.53
 40 16.53 16.76 16.04 30 0 0.0
24/08/2018
16.53
 160 17.02 17.02 16.01 60 0 0.0
23/08/2018
17.02
 50 16.27 17.02 17.02 50 0 0.0
22/08/2018
16.27
 560 16.01 16.27 16.01 40 0 0.0
21/08/2018
16.01
 2,260 16.71 16.79 15.86 50 40 0.0
20/08/2018
16.71
 3,200 16.76 16.76 16.01 50 0 0.0
17/08/2018
16.76
 2,110 16.01 16.76 16.01 90 0 0.0
16/08/2018
16.01
 910 16.89 16.89 16.01 420 0 0.0
15/08/2018
16.89
 2,230 16.79 17.36 16.01 730 0 0.0
14/08/2018
16.79
 2,870 16.84 16.84 16.01 840 0 0.0
13/08/2018
16.84
 30 17.05 17.05 16.01 30 0 0.0
10/08/2018
17.05
 4,780 17.36 17.43 16.14 1,980 10 0.1
09/08/2018
17.36
 350 17.05 17.56 15.91 330 0 0.0
08/08/2018
17.05
 570 16.50 17.56 15.55 560 0 0.0
07/08/2018
16.50
 620 16.89 16.89 15.75 20 0 0.0
06/08/2018
16.89
 2,040 16.99 16.99 15.86 60 0 0.0
03/08/2018
16.99
 10 16.99 16.99 16.99 0 0 0
02/08/2018
16.99
 1,500 16.99 16.99 16.99 1,500 1,400 0.0
01/08/2018
16.99
 20 16.99 16.99 16.99 20 0 0.0
31/07/2018
16.99
 190 16.92 17.02 16.99 190 0 0.0
30/07/2018
16.92
 2,870 16.53 16.97 15.44 2,650 400 0.1
27/07/2018
16.53
 2,370 15.47 16.53 15.08 2,340 0 0.1
26/07/2018
15.47
 570 15.42 15.47 15.03 510 0 0.0
25/07/2018
15.42
 350 14.98 15.88 14.98 270 0 0.0
24/07/2018
14.98
 5,140 15.50 16.53 14.93 2,590 4,590 -0.1
23/07/2018
15.50
 4,210 14.77 15.81 14.77 650 0 0.0
20/07/2018
14.77
 8,250 14.72 15.73 14.67 2,620 4,870 -0.1
19/07/2018
14.72
 4,600 14.72 14.98 14.57 320 4,010 -0.1
18/07/2018
14.72
 1,770 14.72 14.95 14.62 80 1,100 -0.0
17/07/2018
14.72
 3,620 14.72 14.98 14.46 20 1,280 -0.0
16/07/2018
14.72
 1,010 14.72 15.50 14.72 10 1,000 -0.0
13/07/2018
14.72
 1,560 14.72 14.95 14.62 10 1,190 -0.0
12/07/2018
14.72
 7,320 14.98 15.44 14.46 10 6,390 -0.2
11/07/2018
14.98
 7,260 14.98 15.50 14.72 270 1,010 -0.0
10/07/2018
14.98
 3,200 15.34 15.34 14.88 0 3,200 -0.1
09/07/2018
15.34
 1,890 15.39 15.94 15.03 120 0 0.0
06/07/2018
15.39
 310 15.24 15.39 15.39 310 0 0.0
05/07/2018
15.24
 720 15.42 15.50 14.98 230 0 0.0
04/07/2018
15.42
 50 15.42 15.42 15.42 50 0 0.0
03/07/2018
15.42
 420 15.19 15.70 14.46 120 0 0.0
02/07/2018
15.19
 9,360 15.39 15.39 14.98 2,150 0 0.1
29/06/2018
15.39
 1,440 15.24 15.60 15.01 400 500 -0.0
28/06/2018
15.24
 1,530 15.24 15.91 15.01 210 0 0.0
27/06/2018
15.24
 6,450 15.24 16.27 15.24 320 5,530 -0.2
26/06/2018
15.24
 3,360 15.47 15.99 15.24 120 2,940 -0.1
25/06/2018
15.47
 4,550 15.50 16.17 15.47 10 4,540 -0.1
22/06/2018
15.50
 4,690 15.50 16.37 15.01 30 4,380 -0.1
21/06/2018
15.50
 520 15.70 15.70 14.98 380 120 0.0
20/06/2018
15.70
 3,200 15.99 15.99 15.50 0 3,110 -0.1
19/06/2018
15.99
 70 16.22 16.22 15.75 20 0 0.0
18/06/2018
16.22
 30 15.86 16.22 16.22 30 10 0.0
15/06/2018
15.86
 2,210 15.75 15.99 15.50 30 2,100 -0.1
14/06/2018
15.75
 5,130 15.75 16.01 15.50 100 3,120 -0.1
13/06/2018
15.75
 2,740 15.86 16.48 15.75 10 2,730 -0.1
12/06/2018
15.86
 750 15.86 16.89 15.86 250 500 -0.0
11/06/2018
15.86
 6,510 16.01 16.32 15.50 360 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |