CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
17.74
 10,630 18.46 18.51 17.49 30 9,030 -0.3
03/05/2018
18.46
 23,540 17.29 18.49 17.04 150 1,960 -0.1
02/05/2018
17.29
 19,690 16.94 17.29 16.99 1,020 11,560 -0.4
27/04/2018
16.94
 24,630 17.04 17.04 16.13 50 3,060 -0.1
26/04/2018
17.04
 2,090 16.99 17.04 16.89 40 570 -0.0
24/04/2018
16.99
 2,150 17.04 17.04 16.99 0 750 -0.0
23/04/2018
17.04
 3,280 17.04 17.04 16.84 1,010 10 0.0
20/04/2018
17.04
 15,560 17.04 17.24 16.99 150 5,410 -0.2
19/04/2018
17.04
 6,280 17.04 17.24 16.94 20 3,970 -0.1
18/04/2018
17.04
 16,900 17.04 17.24 17.04 2,010 11,720 -0.3
17/04/2018
17.04
 20,280 17.04 17.04 17.04 0 16,150 -0.5
16/04/2018
17.04
 2,380 17.06 17.09 16.79 20 0 0.0
13/04/2018
17.06
 650 17.04 17.29 16.99 40 10 0.0
12/04/2018
17.04
 8,710 16.54 17.19 16.54 70 3,150 -0.1
11/04/2018
16.54
 5,260 17.04 17.04 16.54 0 1,690 -0.1
10/04/2018
17.04
 48,060 17.09 17.09 16.99 40 40,540 -1.4
09/04/2018
17.09
 11,220 17.19 17.29 17.04 0 1,110 -0.0
06/04/2018
17.19
 7,280 17.24 17.24 17.04 40 1,080 -0.0
05/04/2018
17.24
 7,300 17.04 17.29 17.04 70 4,160 -0.1
04/04/2018
17.04
 19,660 17.04 17.44 16.99 90 7,470 -0.3
03/04/2018
17.04
 16,620 17.09 17.24 16.89 160 5,930 -0.2
02/04/2018
17.09
 25,460 17.14 17.14 16.89 110 3,980 -0.1
30/03/2018
17.14
 13,230 17.14 17.14 16.01 80 1,900 -0.1
29/03/2018
17.14
 6,030 16.69 17.24 16.69 450 4,110 -0.1
28/03/2018
16.69
 2,200 16.86 17.26 16.13 60 1,350 -0.0
27/03/2018
16.86
 12,950 16.84 17.01 16.03 50 4,870 -0.2
26/03/2018
16.84
 8,570 16.56 17.04 16.28 120 7,180 -0.2
23/03/2018
16.56
 13,240 17.29 17.49 16.54 90 1,030 -0.0
22/03/2018
17.29
 7,780 17.74 17.74 16.64 150 1,000 -0.0
21/03/2018
17.74
 6,310 17.69 17.79 17.44 500 1,010 -0.0
20/03/2018
17.69
 10,700 18.04 18.04 17.69 0 0 0
19/03/2018
18.04
 2,310 18.24 18.49 17.79 2,030 0 0.1
16/03/2018
18.24
 1,400 18.29 18.29 18.24 0 0 0
15/03/2018
18.29
 180 18.29 18.49 17.79 20 0 0.0
14/03/2018
18.29
 370 17.99 18.49 17.59 270 0 0.0
13/03/2018
17.99
 13,660 18.34 18.34 17.79 30 2,160 -0.1
12/03/2018
18.34
 120 18.39 18.39 17.89 0 0 0
09/03/2018
18.39
 2,160 18.61 18.61 17.54 50 1,000 -0.0
08/03/2018
18.61
 11,020 18.24 18.69 18.29 400 1,750 -0.0
07/03/2018
18.24
 10,070 17.29 18.49 17.29 80 430 -0.0
06/03/2018
17.29
 6,000 16.64 17.54 16.43 160 2,350 -0.1
05/03/2018
16.64
 7,330 16.43 16.69 16.43 60 2,000 -0.1
02/03/2018
16.43
 5,850 16.49 16.49 16.38 0 0 0
01/03/2018
16.49
 11,530 16.43 16.54 16.08 1,020 650 0.0
28/02/2018
16.43
 8,280 16.28 16.64 16.06 130 0 0.0
27/02/2018
16.28
 6,810 16.66 16.66 16.18 1,240 0 0.0
26/02/2018
16.66
 3,700 16.03 16.79 15.78 570 690 -0.0
23/02/2018
16.03
 5,560 16.03 16.26 15.93 110 5,120 -0.2
22/02/2018
16.03
 6,140 16.03 16.23 15.93 2,490 1,890 0.0
21/02/2018
16.03
 5,220 16.03 16.79 15.83 40 430 -0.0
13/02/2018
16.03
 11,250 16.26 16.26 15.53 60 6,440 -0.2
12/02/2018
16.26
 7,620 16.54 17.04 16.03 1,500 6,340 -0.2
09/02/2018
16.54
 6,280 17.09 17.49 16.54 30 4,200 -0.1
08/02/2018
17.09
 7,920 17.94 17.94 17.09 40 3,700 -0.1
07/02/2018
17.94
 3,260 17.99 17.99 17.24 910 2,750 -0.1
06/02/2018
17.99
 22,270 18.54 18.54 17.26 650 2,420 -0.1
05/02/2018
18.54
 10,640 18.87 18.87 18.04 190 5,900 -0.2
02/02/2018
18.87
 230 18.74 19.04 18.54 90 40 0.0
01/02/2018
18.74
 30 18.79 18.79 18.74 20 0 0.0
31/01/2018
18.79
 10,500 18.79 18.79 17.79 580 0 0.0
30/01/2018
18.79
 3,700 18.79 19.02 18.54 1,010 0 0.0
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
18.79
 14,470 21.61 21.61 18.04 5,830 5,400 0.0
26/01/2018
21.61
 20,270 21.38 22.71 21.38 310 4,010 -0.2
25/01/2018
21.38
 28,580 21.38 22.31 21.04 440 21,230 -1.3
22/01/2018
21.38
 36,390 22.75 22.75 21.35 270 1,700 -0.1
19/01/2018
22.75
 12,360 22.98 24.35 22.35 140 8,590 -0.6
18/01/2018
22.98
 9,770 23.12 23.88 22.98 20 1,630 -0.1
17/01/2018
23.12
 89,700 21.65 23.15 22.71 10 3,070 -0.2
16/01/2018
21.65
 10,490 21.85 21.85 21.38 150 0 0.0
15/01/2018
21.85
 2,470 22.58 22.58 21.55 310 50 0.0
12/01/2018
22.58
 4,580 22.68 22.68 21.25 220 0 0.0
11/01/2018
22.68
 880 22.78 22.78 21.31 20 10 0.0
10/01/2018
22.78
 37,230 22.88 23.32 21.31 390 370 0.0
09/01/2018
22.88
 70 22.88 24.39 22.88 60 0 0.0
08/01/2018
22.88
 1,460 23.22 23.22 22.25 10 0 0.0
05/01/2018
23.22
 2,400 23.38 23.38 21.75 340 0 0.0
04/01/2018
23.38
 150 22.05 23.38 22.38 150 0 0.0
03/01/2018
22.05
 2,130 21.58 22.05 21.41 210 0 0.0
02/01/2018
21.58
 6,210 21.58 21.85 21.41 10 0 0.0
29/12/2017
21.58
 660 22.05 22.05 21.58 0 490 -0.0
28/12/2017
22.05
 250 22.35 22.35 21.75 20 0 0.0
27/12/2017
22.35
 0 22.35 22.35 22.35 0 0 0
26/12/2017
22.35
 1,370 22.38 22.38 21.51 380 990 -0.0
25/12/2017
22.38
 1,120 22.05 22.38 21.51 780 810 -0.0
22/12/2017
22.05
 220 22.05 22.05 21.71 20 220 -0.0
21/12/2017
22.05
 1,760 22.38 22.38 21.71 40 500 -0.0
20/12/2017
22.38
 260 22.71 22.71 22.38 40 0 0.0
19/12/2017
22.71
 90 22.71 22.71 22.38 10 0 0.0
18/12/2017
22.71
 790 22.55 23.38 21.45 550 230 0.0
15/12/2017
22.55
 520 22.38 22.71 22.38 520 510 0.0
14/12/2017
22.38
 100 22.18 22.38 22.38 0 0 0
13/12/2017
22.18
 930 21.81 22.38 21.35 170 0 0.0
12/12/2017
21.81
 3,250 21.38 22.05 21.38 540 0 0.0
11/12/2017
21.38
 840 21.38 21.95 21.38 140 0 0.0
08/12/2017
21.38
 1,280 22.05 22.05 21.38 20 0 0.0
07/12/2017
22.05
 950 21.81 22.05 21.31 930 0 0.1
06/12/2017
21.81
 2,230 21.04 21.98 21.21 380 0 0.0
05/12/2017
21.04
 10,360 21.38 21.98 21.04 460 340 0.0
04/12/2017
21.38
 10,000 21.38 21.95 21.04 560 2,890 -0.1
01/12/2017
21.38
 900 21.31 21.38 21.28 490 820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |