CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
17.90
 2,160 18.12 18.12 17.07 50 1,000 -0.0
08/03/2018
18.12
 11,020 17.76 18.20 17.81 400 1,750 -0.0
07/03/2018
17.76
 10,070 16.83 18.00 16.83 80 430 -0.0
06/03/2018
16.83
 6,000 16.20 17.07 16.00 160 2,350 -0.1
05/03/2018
16.20
 7,330 16.00 16.25 16.00 60 2,000 -0.1
02/03/2018
16.00
 5,850 16.05 16.05 15.95 0 0 0
01/03/2018
16.05
 11,530 16.00 16.10 15.66 1,020 650 0.0
28/02/2018
16.00
 8,280 15.86 16.20 15.64 130 0 0.0
27/02/2018
15.86
 6,810 16.22 16.22 15.76 1,240 0 0.0
26/02/2018
16.22
 3,700 15.61 16.34 15.37 570 690 -0.0
23/02/2018
15.61
 5,560 15.61 15.83 15.51 110 5,120 -0.2
22/02/2018
15.61
 6,140 15.61 15.81 15.51 2,490 1,890 0.0
21/02/2018
15.61
 5,220 15.61 16.34 15.42 40 430 -0.0
13/02/2018
15.61
 11,250 15.83 15.83 15.12 60 6,440 -0.2
12/02/2018
15.83
 7,620 16.10 16.59 15.61 1,500 6,340 -0.2
09/02/2018
16.10
 6,280 16.64 17.03 16.10 30 4,200 -0.1
08/02/2018
16.64
 7,920 17.47 17.47 16.64 40 3,700 -0.1
07/02/2018
17.47
 3,260 17.51 17.51 16.78 910 2,750 -0.1
06/02/2018
17.51
 22,270 18.05 18.05 16.81 650 2,420 -0.1
05/02/2018
18.05
 10,640 18.37 18.37 17.56 190 5,900 -0.2
02/02/2018
18.37
 230 18.25 18.54 18.05 90 40 0.0
01/02/2018
18.25
 30 18.29 18.29 18.25 20 0 0.0
31/01/2018
18.29
 10,500 18.29 18.29 17.32 580 0 0.0
30/01/2018
18.29
 3,700 18.29 18.51 18.05 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
18.29
 14,470 21.04 21.04 17.56 5,830 5,400 0.0
26/01/2018
21.04
 20,270 20.82 22.12 20.82 310 4,010 -0.2
25/01/2018
20.82
 28,580 20.82 21.73 20.49 440 21,230 -1.3
22/01/2018
20.82
 36,390 22.15 22.15 20.78 270 1,700 -0.1
19/01/2018
22.15
 12,360 22.38 23.71 21.76 140 8,590 -0.6
18/01/2018
22.38
 9,770 22.51 23.25 22.38 20 1,630 -0.1
17/01/2018
22.51
 89,700 21.08 22.54 22.12 10 3,070 -0.2
16/01/2018
21.08
 10,490 21.27 21.27 20.82 150 0 0.0
15/01/2018
21.27
 2,470 21.99 21.99 20.98 310 50 0.0
12/01/2018
21.99
 4,580 22.08 22.08 20.69 220 0 0.0
11/01/2018
22.08
 880 22.18 22.18 20.75 20 10 0.0
10/01/2018
22.18
 37,230 22.28 22.70 20.75 390 370 0.0
09/01/2018
22.28
 70 22.28 23.74 22.28 60 0 0.0
08/01/2018
22.28
 1,460 22.60 22.60 21.66 10 0 0.0
05/01/2018
22.60
 2,400 22.77 22.77 21.17 340 0 0.0
04/01/2018
22.77
 150 21.47 22.77 21.79 150 0 0.0
03/01/2018
21.47
 2,130 21.01 21.47 20.85 210 0 0.0
02/01/2018
21.01
 6,210 21.01 21.27 20.85 10 0 0.0
29/12/2017
21.01
 660 21.47 21.47 21.01 0 490 -0.0
28/12/2017
21.47
 250 21.76 21.76 21.17 20 0 0.0
27/12/2017
21.76
 0 21.76 21.76 21.76 0 0 0
26/12/2017
21.76
 1,370 21.79 21.79 20.95 380 990 -0.0
25/12/2017
21.79
 1,120 21.47 21.79 20.95 780 810 -0.0
22/12/2017
21.47
 220 21.47 21.47 21.14 20 220 -0.0
21/12/2017
21.47
 1,760 21.79 21.79 21.14 40 500 -0.0
20/12/2017
21.79
 260 22.12 22.12 21.79 40 0 0.0
19/12/2017
22.12
 90 22.12 22.12 21.79 10 0 0.0
18/12/2017
22.12
 790 21.95 22.77 20.88 550 230 0.0
15/12/2017
21.95
 520 21.79 22.12 21.79 520 510 0.0
14/12/2017
21.79
 100 21.60 21.79 21.79 0 0 0
13/12/2017
21.60
 930 21.24 21.79 20.78 170 0 0.0
12/12/2017
21.24
 3,250 20.82 21.47 20.82 540 0 0.0
11/12/2017
20.82
 840 20.82 21.37 20.82 140 0 0.0
08/12/2017
20.82
 1,280 21.47 21.47 20.82 20 0 0.0
07/12/2017
21.47
 950 21.24 21.47 20.75 930 0 0.1
06/12/2017
21.24
 2,230 20.49 21.40 20.65 380 0 0.0
05/12/2017
20.49
 10,360 20.82 21.40 20.49 460 340 0.0
04/12/2017
20.82
 10,000 20.82 21.37 20.49 560 2,890 -0.1
01/12/2017
20.82
 900 20.75 20.82 20.72 490 820 -0.0
30/11/2017
20.75
 7,100 20.78 20.78 20.49 130 0 0.0
29/11/2017
20.78
 4,070 20.78 20.78 20.16 570 0 0.0
28/11/2017
20.78
 1,990 20.82 20.82 20.33 100 960 -0.1
27/11/2017
20.82
 1,530 21.30 21.30 19.87 20 1,530 -0.1
24/11/2017
21.30
 30 21.30 21.30 21.30 30 0 0.0
23/11/2017
21.30
 3,410 21.30 21.30 20.49 190 120 0.0
22/11/2017
21.30
 3,290 20.98 21.79 20.82 350 680 -0.0
21/11/2017
20.98
 1,430 20.82 20.98 20.49 520 330 0.0
20/11/2017
20.82
 860 21.11 21.11 20.82 810 20 0.1
17/11/2017
21.11
 4,600 21.14 21.14 20.82 10 1,090 -0.1
16/11/2017
21.14
 220 21.63 21.63 20.82 70 170 -0.0
15/11/2017
21.63
 430 21.11 21.76 21.14 430 10 0.0
14/11/2017
21.11
 6,890 21.76 21.76 21.11 530 2,500 -0.1
13/11/2017
21.76
 3,820 21.79 21.79 21.14 1,410 20 0.1
10/11/2017
21.79
 5,050 21.79 21.79 20.29 540 30 0.0
09/11/2017
21.79
 5,860 21.34 22.77 21.14 1,500 500 0.1
08/11/2017
21.34
 1,210 21.66 21.66 20.33 1,020 0 0.1
07/11/2017
21.66
 2,590 21.69 21.73 20.49 510 600 -0.0
06/11/2017
21.69
 760 21.73 21.79 21.47 520 300 0.0
03/11/2017
21.73
 6,040 22.41 22.41 21.47 850 0 0.1
02/11/2017
22.41
 650 22.54 22.54 21.14 610 410 0.0
01/11/2017
22.54
 180 22.77 22.77 21.47 40 0 0.0
31/10/2017
22.77
 1,510 22.93 22.93 22.77 1,500 0 0.1
30/10/2017
22.93
 1,360 23.25 23.25 22.12 1,170 0 0.1
27/10/2017
23.25
 2,090 23.74 23.74 23.09 990 0 0.1
26/10/2017
23.74
 130 23.42 23.74 23.55 130 0 0.0
25/10/2017
23.42
 850 23.58 23.58 23.09 510 10 0.0
24/10/2017
23.58
 2,110 24.00 24.00 23.55 1,310 0 0.1
23/10/2017
24.00
 0 24.00 24.00 24.00 0 0 0
20/10/2017
24.00
 880 24.04 24.04 23.74 530 100 0.0
19/10/2017
24.04
 2,560 24.04 24.07 23.42 2,300 0 0.2
18/10/2017
24.04
 2,970 24.17 24.17 23.58 1,400 1,310 0.0
17/10/2017
24.17
 30 24.23 24.23 23.74 20 0 0.0
16/10/2017
24.23
 540 24.26 24.39 23.74 530 0 0.0
13/10/2017
24.26
 1,600 24.17 24.39 23.74 50 0 0.0
12/10/2017
24.17
 4,770 24.23 24.23 23.97 3,220 570 0.2
11/10/2017
24.23
 3,180 24.69 24.69 23.90 2,680 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |